Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.930 | 4.030 | 3.870 | 4.000 | 4.000 | 63,742,920 |
| 2026-04-20 | 3.910 | 3.970 | 3.870 | 3.940 | 3.940 | 50,343,763 |
| 2026-04-17 | 4.020 | 4.040 | 3.870 | 3.880 | 3.880 | 63,089,070 |
| 2026-04-16 | 3.980 | 4.030 | 3.950 | 4.020 | 4.020 | 40,208,570 |
| 2026-04-15 | 4.060 | 4.080 | 3.980 | 4.010 | 4.010 | 54,112,492 |
| 2026-04-14 | 4.130 | 4.150 | 4.050 | 4.100 | 4.100 | 61,028,009 |
| 2026-04-13 | 4.180 | 4.230 | 4.080 | 4.200 | 4.200 | 72,069,703 |
| 2026-04-10 | 4.140 | 4.160 | 4.090 | 4.120 | 4.120 | 55,909,573 |
| 2026-04-09 | 4.180 | 4.350 | 4.120 | 4.200 | 4.200 | 68,656,310 |
| 2026-04-08 | 4.040 | 4.220 | 4.040 | 4.200 | 4.200 | 98,448,197 |
| 2026-04-07 | 4.090 | 4.350 | 3.910 | 4.310 | 4.310 | 99,374,964 |
| 2026-04-03 | 4.400 | 4.410 | 4.060 | 4.100 | 4.100 | 106,021,963 |
| 2026-04-02 | 4.450 | 4.550 | 4.430 | 4.500 | 4.500 | 96,337,634 |
| 2026-04-01 | 4.500 | 4.540 | 4.260 | 4.440 | 4.440 | 119,440,022 |
| 2026-03-31 | 4.880 | 4.920 | 4.600 | 4.620 | 4.620 | 180,171,640 |
| 2026-03-30 | 5.150 | 5.500 | 5.020 | 5.070 | 5.070 | 209,812,595 |
| 2026-03-27 | 5.040 | 5.190 | 4.930 | 5.020 | 5.020 | 141,411,098 |
| 2026-03-26 | 5.320 | 5.410 | 5.050 | 5.140 | 5.140 | 184,204,889 |
| 2026-03-25 | 5.150 | 5.500 | 5.000 | 5.370 | 5.370 | 210,131,826 |
| 2026-03-24 | 5.230 | 5.610 | 4.970 | 5.500 | 5.500 | 251,354,584 |
| 2026-03-23 | 5.650 | 5.880 | 5.390 | 5.500 | 5.500 | 309,302,371 |
| 2026-03-20 | 5.100 | 5.550 | 4.940 | 5.400 | 5.400 | 335,638,845 |
| 2026-03-19 | 4.970 | 5.140 | 4.920 | 5.140 | 5.140 | 195,893,188 |
| 2026-03-18 | 4.810 | 5.020 | 4.650 | 4.670 | 4.670 | 127,110,407 |
| 2026-03-17 | 4.880 | 5.200 | 4.800 | 4.860 | 4.860 | 148,632,162 |
| 2026-03-16 | 5.210 | 5.420 | 4.910 | 4.980 | 4.980 | 180,031,333 |
| 2026-03-13 | 5.250 | 5.460 | 5.130 | 5.240 | 5.240 | 287,329,715 |
| 2026-03-12 | 4.750 | 5.170 | 4.630 | 5.170 | 5.170 | 203,622,366 |
| 2026-03-11 | 4.600 | 4.710 | 4.480 | 4.700 | 4.700 | 123,889,621 |
| 2026-03-10 | 4.590 | 4.720 | 4.480 | 4.640 | 4.640 | 134,849,269 |
| 2026-03-09 | 5.230 | 5.280 | 4.770 | 4.830 | 4.830 | 187,572,141 |
| 2026-03-06 | 4.900 | 4.930 | 4.630 | 4.880 | 4.880 | 143,106,715 |
| 2026-03-05 | 5.150 | 5.270 | 4.920 | 5.080 | 5.080 | 204,769,129 |
| 2026-03-04 | 5.840 | 5.870 | 5.120 | 5.400 | 5.400 | 234,591,937 |
| 2026-03-03 | 5.260 | 5.690 | 5.070 | 5.690 | 5.690 | 217,306,150 |
| 2026-03-02 | 5.200 | 5.290 | 5.000 | 5.170 | 5.170 | 203,414,496 |
| 2026-02-27 | 4.830 | 5.010 | 4.790 | 4.970 | 4.970 | 111,193,265 |
| 2026-02-26 | 4.990 | 5.030 | 4.810 | 4.850 | 4.850 | 107,017,323 |
| 2026-02-25 | 4.840 | 5.130 | 4.780 | 4.990 | 4.990 | 192,002,618 |
| 2026-02-24 | 4.540 | 4.900 | 4.540 | 4.900 | 4.900 | 111,465,566 |
| 2026-02-13 | 4.600 | 4.850 | 4.440 | 4.450 | 4.450 | 125,216,161 |
| 2026-02-12 | 4.790 | 4.860 | 4.500 | 4.550 | 4.550 | 148,055,314 |
| 2026-02-11 | 4.800 | 5.030 | 4.560 | 4.810 | 4.810 | 173,535,758 |
| 2026-02-10 | 5.040 | 5.330 | 4.830 | 4.900 | 4.900 | 192,475,694 |
| 2026-02-09 | 4.900 | 5.300 | 4.900 | 5.100 | 5.100 | 207,144,704 |
| 2026-02-06 | 5.180 | 5.460 | 4.810 | 5.170 | 5.170 | 314,104,225 |
| 2026-02-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 49,173,240 |
| 2026-02-04 | 4.210 | 4.620 | 4.170 | 4.620 | 4.620 | 75,730,959 |
| 2026-02-03 | 4.210 | 4.300 | 4.120 | 4.200 | 4.200 | 85,101,320 |
| 2026-02-02 | 4.310 | 4.450 | 4.120 | 4.120 | 4.120 | 133,079,621 |
| 2026-01-30 | 4.400 | 4.870 | 4.400 | 4.580 | 4.580 | 180,130,520 |
| 2026-01-29 | 4.320 | 4.630 | 4.260 | 4.430 | 4.430 | 197,646,684 |
| 2026-01-28 | 3.930 | 4.320 | 3.910 | 4.320 | 4.320 | 133,688,190 |
| 2026-01-27 | 4.010 | 4.020 | 3.860 | 3.930 | 3.930 | 39,860,353 |
| 2026-01-26 | 3.980 | 4.040 | 3.950 | 4.040 | 4.040 | 54,755,905 |
| 2026-01-23 | 3.980 | 4.000 | 3.910 | 4.000 | 4.000 | 48,613,933 |
| 2026-01-22 | 3.830 | 4.010 | 3.790 | 4.000 | 4.000 | 70,754,755 |
| 2026-01-21 | 3.900 | 3.910 | 3.750 | 3.810 | 3.810 | 50,999,066 |
| 2026-01-20 | 3.830 | 4.050 | 3.800 | 3.950 | 3.950 | 79,638,541 |
| 2026-01-19 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 37,118,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1000 CNY |
| 2021-04-29 | 0.0500 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-09 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.