Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.830 | 3.870 | 3.720 | 3.770 | 3.770 | 36,625,305 |
| 2026-01-15 | 3.900 | 3.920 | 3.800 | 3.840 | 3.840 | 42,907,233 |
| 2026-01-14 | 3.870 | 3.980 | 3.850 | 3.930 | 3.930 | 58,170,376 |
| 2026-01-13 | 4.030 | 4.060 | 3.940 | 3.960 | 3.960 | 57,261,700 |
| 2026-01-12 | 4.040 | 4.140 | 4.010 | 4.060 | 4.060 | 70,363,517 |
| 2026-01-09 | 4.010 | 4.090 | 3.960 | 4.050 | 4.050 | 87,115,651 |
| 2026-01-08 | 4.180 | 4.320 | 4.070 | 4.100 | 4.100 | 161,912,222 |
| 2026-01-07 | 3.750 | 4.070 | 3.700 | 4.070 | 4.070 | 136,680,550 |
| 2026-01-06 | 3.610 | 3.700 | 3.600 | 3.700 | 3.700 | 34,385,500 |
| 2026-01-05 | 3.620 | 3.650 | 3.610 | 3.620 | 3.620 | 22,225,123 |
| 2025-12-31 | 3.670 | 3.680 | 3.610 | 3.620 | 3.620 | 18,103,302 |
| 2025-12-30 | 3.680 | 3.720 | 3.640 | 3.670 | 3.670 | 19,194,331 |
| 2025-12-29 | 3.740 | 3.760 | 3.690 | 3.690 | 3.690 | 20,237,857 |
| 2025-12-26 | 3.710 | 3.760 | 3.690 | 3.740 | 3.740 | 26,829,853 |
| 2025-12-25 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 20,579,807 |
| 2025-12-24 | 3.660 | 3.710 | 3.610 | 3.700 | 3.700 | 21,891,204 |
| 2025-12-23 | 3.720 | 3.730 | 3.650 | 3.660 | 3.660 | 18,633,796 |
| 2025-12-22 | 3.700 | 3.740 | 3.690 | 3.720 | 3.720 | 20,611,691 |
| 2025-12-19 | 3.630 | 3.700 | 3.590 | 3.700 | 3.700 | 27,595,992 |
| 2025-12-18 | 3.700 | 3.770 | 3.630 | 3.670 | 3.670 | 36,885,645 |
| 2025-12-17 | 3.630 | 3.650 | 3.560 | 3.640 | 3.640 | 28,561,615 |
| 2025-12-16 | 3.750 | 3.780 | 3.620 | 3.620 | 3.620 | 37,257,838 |
| 2025-12-15 | 3.760 | 3.850 | 3.730 | 3.780 | 3.780 | 31,038,136 |
| 2025-12-12 | 3.790 | 3.840 | 3.750 | 3.750 | 3.750 | 33,683,794 |
| 2025-12-11 | 3.850 | 3.870 | 3.760 | 3.770 | 3.770 | 31,927,016 |
| 2025-12-10 | 3.870 | 3.910 | 3.830 | 3.870 | 3.870 | 24,484,108 |
| 2025-12-09 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 39,037,974 |
| 2025-12-08 | 4.010 | 4.040 | 3.910 | 3.950 | 3.950 | 46,809,670 |
| 2025-12-05 | 4.060 | 4.070 | 3.960 | 4.050 | 4.050 | 36,304,383 |
| 2025-12-04 | 4.240 | 4.240 | 4.080 | 4.090 | 4.090 | 58,752,561 |
| 2025-12-03 | 4.110 | 4.380 | 4.070 | 4.330 | 4.330 | 92,113,711 |
| 2025-12-02 | 4.090 | 4.210 | 4.050 | 4.160 | 4.160 | 52,971,536 |
| 2025-12-01 | 4.050 | 4.100 | 4.040 | 4.080 | 4.080 | 30,197,378 |
| 2025-11-28 | 3.980 | 4.070 | 3.960 | 4.040 | 4.040 | 30,280,614 |
| 2025-11-27 | 4.000 | 4.090 | 3.940 | 4.020 | 4.020 | 32,553,720 |
| 2025-11-26 | 4.000 | 4.110 | 3.970 | 4.030 | 4.030 | 34,731,041 |
| 2025-11-25 | 3.980 | 4.120 | 3.930 | 4.050 | 4.050 | 45,519,814 |
| 2025-11-24 | 4.000 | 4.040 | 3.930 | 3.980 | 3.980 | 35,787,008 |
| 2025-11-21 | 4.150 | 4.180 | 3.970 | 3.970 | 3.970 | 55,664,355 |
| 2025-11-20 | 4.270 | 4.320 | 4.170 | 4.190 | 4.190 | 46,487,499 |
| 2025-11-19 | 4.440 | 4.500 | 4.280 | 4.280 | 4.280 | 66,029,036 |
| 2025-11-18 | 4.940 | 4.940 | 4.500 | 4.560 | 4.560 | 123,015,730 |
| 2025-11-17 | 4.800 | 5.050 | 4.740 | 5.000 | 5.000 | 146,839,652 |
| 2025-11-14 | 4.730 | 4.920 | 4.680 | 4.840 | 4.840 | 119,096,868 |
| 2025-11-13 | 4.640 | 4.840 | 4.600 | 4.720 | 4.720 | 85,276,342 |
| 2025-11-12 | 4.740 | 4.920 | 4.610 | 4.630 | 4.630 | 87,399,621 |
| 2025-11-11 | 4.650 | 4.870 | 4.510 | 4.830 | 4.830 | 121,754,417 |
| 2025-11-10 | 4.750 | 4.900 | 4.600 | 4.740 | 4.740 | 131,084,587 |
| 2025-11-07 | 5.000 | 5.100 | 4.690 | 4.760 | 4.760 | 192,416,337 |
| 2025-11-06 | 4.940 | 4.950 | 4.670 | 4.950 | 4.950 | 112,815,114 |
| 2025-11-05 | 4.350 | 4.710 | 4.350 | 4.500 | 4.500 | 138,411,642 |
| 2025-11-04 | 4.370 | 4.560 | 4.360 | 4.450 | 4.450 | 95,991,852 |
| 2025-11-03 | 4.270 | 4.630 | 4.220 | 4.450 | 4.450 | 110,717,711 |
| 2025-10-31 | 4.340 | 4.420 | 4.240 | 4.250 | 4.250 | 72,959,045 |
| 2025-10-30 | 4.500 | 4.640 | 4.340 | 4.350 | 4.350 | 119,115,841 |
| 2025-10-29 | 4.420 | 4.780 | 4.360 | 4.660 | 4.660 | 160,319,276 |
| 2025-10-28 | 4.150 | 4.610 | 4.120 | 4.520 | 4.520 | 162,690,470 |
| 2025-10-27 | 4.080 | 4.480 | 3.920 | 4.270 | 4.270 | 149,622,841 |
| 2025-10-24 | 4.520 | 4.530 | 4.120 | 4.120 | 4.120 | 168,713,223 |
| 2025-10-23 | 4.220 | 4.570 | 4.170 | 4.570 | 4.570 | 85,456,529 |
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.