Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.270 | 4.360 | 4.120 | 4.150 | 4.150 | 119,699,330 |
| 2025-10-21 | 4.240 | 4.550 | 4.040 | 4.360 | 4.360 | 192,875,518 |
| 2025-10-20 | 3.900 | 4.240 | 3.840 | 4.240 | 4.240 | 155,571,328 |
| 2025-10-17 | 3.870 | 3.990 | 3.830 | 3.850 | 3.850 | 76,274,967 |
| 2025-10-16 | 3.820 | 3.950 | 3.810 | 3.900 | 3.900 | 78,914,598 |
| 2025-10-15 | 3.870 | 3.950 | 3.760 | 3.840 | 3.840 | 59,811,345 |
| 2025-10-14 | 3.740 | 3.880 | 3.720 | 3.820 | 3.820 | 63,837,616 |
| 2025-10-13 | 3.570 | 3.750 | 3.550 | 3.740 | 3.740 | 47,074,999 |
| 2025-10-10 | 3.560 | 3.850 | 3.520 | 3.720 | 3.720 | 70,567,116 |
| 2025-10-09 | 3.460 | 3.570 | 3.440 | 3.560 | 3.560 | 23,693,680 |
| 2025-09-30 | 3.470 | 3.510 | 3.430 | 3.460 | 3.460 | 14,627,951 |
| 2025-09-29 | 3.470 | 3.500 | 3.370 | 3.480 | 3.480 | 19,994,940 |
| 2025-09-26 | 3.480 | 3.580 | 3.470 | 3.480 | 3.480 | 20,710,535 |
| 2025-09-25 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 14,523,061 |
| 2025-09-24 | 3.510 | 3.560 | 3.490 | 3.550 | 3.550 | 13,275,036 |
| 2025-09-23 | 3.550 | 3.580 | 3.450 | 3.530 | 3.530 | 20,072,699 |
| 2025-09-22 | 3.630 | 3.650 | 3.540 | 3.580 | 3.580 | 19,499,935 |
| 2025-09-19 | 3.600 | 3.650 | 3.540 | 3.620 | 3.620 | 22,966,964 |
| 2025-09-18 | 3.690 | 3.710 | 3.570 | 3.590 | 3.590 | 26,900,401 |
| 2025-09-17 | 3.710 | 3.750 | 3.650 | 3.700 | 3.700 | 28,430,212 |
| 2025-09-16 | 3.750 | 3.780 | 3.680 | 3.730 | 3.730 | 39,097,674 |
| 2025-09-15 | 3.640 | 3.690 | 3.580 | 3.690 | 3.690 | 27,920,204 |
| 2025-09-12 | 3.590 | 3.640 | 3.560 | 3.630 | 3.630 | 24,080,918 |
| 2025-09-11 | 3.590 | 3.600 | 3.540 | 3.590 | 3.590 | 17,529,951 |
| 2025-09-10 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 17,537,111 |
| 2025-09-09 | 3.560 | 3.650 | 3.550 | 3.620 | 3.620 | 26,571,031 |
| 2025-09-08 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 21,484,180 |
| 2025-09-05 | 3.490 | 3.540 | 3.450 | 3.540 | 3.540 | 18,865,323 |
| 2025-09-04 | 3.430 | 3.510 | 3.420 | 3.490 | 3.490 | 20,412,177 |
| 2025-09-03 | 3.540 | 3.630 | 3.450 | 3.460 | 3.460 | 25,978,224 |
| 2025-09-02 | 3.530 | 3.550 | 3.480 | 3.520 | 3.520 | 18,991,630 |
| 2025-09-01 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 19,574,511 |
| 2025-08-29 | 3.500 | 3.510 | 3.450 | 3.490 | 3.490 | 20,007,946 |
| 2025-08-28 | 3.540 | 3.570 | 3.400 | 3.490 | 3.490 | 38,645,514 |
| 2025-08-27 | 3.650 | 3.700 | 3.510 | 3.530 | 3.530 | 40,390,525 |
| 2025-08-26 | 3.720 | 3.770 | 3.680 | 3.690 | 3.690 | 36,049,408 |
| 2025-08-25 | 3.630 | 3.700 | 3.600 | 3.680 | 3.680 | 33,228,368 |
| 2025-08-22 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 24,600,441 |
| 2025-08-21 | 3.640 | 3.640 | 3.590 | 3.610 | 3.610 | 23,240,469 |
| 2025-08-20 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 20,020,776 |
| 2025-08-19 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 22,361,125 |
| 2025-08-18 | 3.590 | 3.630 | 3.570 | 3.570 | 3.570 | 24,195,356 |
| 2025-08-15 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 22,394,483 |
| 2025-08-14 | 3.680 | 3.680 | 3.540 | 3.550 | 3.550 | 32,116,146 |
| 2025-08-13 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 29,674,816 |
| 2025-08-12 | 3.780 | 3.820 | 3.730 | 3.770 | 3.770 | 27,267,999 |
| 2025-08-11 | 3.710 | 3.770 | 3.700 | 3.740 | 3.740 | 25,836,645 |
| 2025-08-08 | 3.680 | 3.740 | 3.670 | 3.710 | 3.710 | 21,112,761 |
| 2025-08-07 | 3.760 | 3.760 | 3.640 | 3.700 | 3.700 | 29,240,800 |
| 2025-08-06 | 3.710 | 3.810 | 3.690 | 3.770 | 3.770 | 37,211,282 |
| 2025-08-05 | 3.690 | 3.760 | 3.630 | 3.730 | 3.730 | 28,869,526 |
| 2025-08-04 | 3.600 | 3.690 | 3.560 | 3.680 | 3.680 | 25,175,583 |
| 2025-08-01 | 3.600 | 3.670 | 3.590 | 3.630 | 3.630 | 25,220,747 |
| 2025-07-31 | 3.640 | 3.680 | 3.580 | 3.610 | 3.610 | 52,164,709 |
| 2025-07-30 | 3.830 | 3.870 | 3.730 | 3.740 | 3.740 | 57,479,632 |
| 2025-07-29 | 3.700 | 3.770 | 3.660 | 3.750 | 3.750 | 51,799,050 |
| 2025-07-28 | 3.780 | 3.830 | 3.700 | 3.730 | 3.730 | 83,802,604 |
| 2025-07-25 | 4.120 | 4.220 | 3.920 | 3.940 | 3.940 | 114,492,715 |
| 2025-07-24 | 4.020 | 4.180 | 3.860 | 4.060 | 4.060 | 164,835,710 |
| 2025-07-23 | 3.920 | 4.170 | 3.850 | 4.000 | 4.000 | 157,412,419 |
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.