Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.920 | 4.170 | 3.850 | 4.000 | 4.000 | 157,412,419 |
| 2025-07-22 | 3.680 | 3.870 | 3.610 | 3.790 | 3.790 | 88,332,141 |
| 2025-07-21 | 3.490 | 3.690 | 3.490 | 3.660 | 3.660 | 67,079,939 |
| 2025-07-18 | 3.470 | 3.700 | 3.460 | 3.520 | 3.520 | 59,033,444 |
| 2025-07-17 | 3.370 | 3.410 | 3.370 | 3.400 | 3.400 | 21,858,934 |
| 2025-07-16 | 3.440 | 3.450 | 3.350 | 3.370 | 3.370 | 29,786,779 |
| 2025-07-15 | 3.550 | 3.630 | 3.390 | 3.420 | 3.420 | 70,136,870 |
| 2025-07-14 | 3.550 | 3.920 | 3.450 | 3.670 | 3.670 | 106,383,196 |
| 2025-07-11 | 3.500 | 3.580 | 3.450 | 3.560 | 3.560 | 53,434,757 |
| 2025-07-10 | 3.380 | 3.620 | 3.380 | 3.510 | 3.510 | 60,063,298 |
| 2025-07-09 | 3.370 | 3.430 | 3.360 | 3.380 | 3.380 | 19,952,280 |
| 2025-07-08 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 21,041,509 |
| 2025-07-07 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 13,333,175 |
| 2025-07-04 | 3.310 | 3.360 | 3.280 | 3.300 | 3.300 | 20,182,272 |
| 2025-07-03 | 3.360 | 3.380 | 3.280 | 3.320 | 3.320 | 24,182,459 |
| 2025-07-02 | 3.280 | 3.360 | 3.250 | 3.350 | 3.350 | 29,929,425 |
| 2025-07-01 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 14,597,205 |
| 2025-06-30 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 19,310,942 |
| 2025-06-27 | 3.240 | 3.320 | 3.240 | 3.260 | 3.260 | 20,903,813 |
| 2025-06-26 | 3.200 | 3.280 | 3.200 | 3.230 | 3.230 | 21,449,757 |
| 2025-06-25 | 3.220 | 3.230 | 3.180 | 3.220 | 3.220 | 21,161,829 |
| 2025-06-24 | 3.210 | 3.250 | 3.170 | 3.240 | 3.240 | 30,146,022 |
| 2025-06-23 | 3.200 | 3.330 | 3.170 | 3.290 | 3.290 | 41,008,637 |
| 2025-06-20 | 3.260 | 3.290 | 3.170 | 3.180 | 3.180 | 29,923,495 |
| 2025-06-19 | 3.280 | 3.320 | 3.170 | 3.260 | 3.260 | 42,835,289 |
| 2025-06-18 | 3.320 | 3.390 | 3.250 | 3.330 | 3.330 | 46,333,851 |
| 2025-06-17 | 3.360 | 3.410 | 3.210 | 3.350 | 3.350 | 71,384,325 |
| 2025-06-16 | 3.340 | 3.520 | 3.330 | 3.380 | 3.380 | 88,452,410 |
| 2025-06-13 | 3.150 | 3.320 | 3.140 | 3.200 | 3.200 | 45,772,710 |
| 2025-06-12 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 10,450,923 |
| 2025-06-11 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 10,468,263 |
| 2025-06-10 | 3.180 | 3.190 | 3.120 | 3.150 | 3.150 | 11,372,764 |
| 2025-06-09 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 11,299,888 |
| 2025-06-06 | 3.150 | 3.220 | 3.140 | 3.180 | 3.180 | 18,182,511 |
| 2025-06-05 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 11,376,070 |
| 2025-06-04 | 3.090 | 3.180 | 3.070 | 3.170 | 3.170 | 16,263,649 |
| 2025-06-03 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 7,464,479 |
| 2025-05-30 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 6,892,830 |
| 2025-05-29 | 3.090 | 3.110 | 3.070 | 3.110 | 3.110 | 9,652,993 |
| 2025-05-28 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 7,720,230 |
| 2025-05-27 | 3.080 | 3.100 | 3.050 | 3.100 | 3.100 | 9,368,244 |
| 2025-05-26 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 8,363,627 |
| 2025-05-23 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 13,308,930 |
| 2025-05-22 | 3.130 | 3.140 | 3.070 | 3.090 | 3.090 | 13,957,904 |
| 2025-05-21 | 3.120 | 3.190 | 3.120 | 3.140 | 3.140 | 19,039,711 |
| 2025-05-20 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 14,261,300 |
| 2025-05-19 | 3.100 | 3.160 | 3.100 | 3.150 | 3.150 | 21,114,532 |
| 2025-05-16 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 23,076,146 |
| 2025-05-15 | 3.050 | 3.270 | 3.030 | 3.110 | 3.110 | 44,713,708 |
| 2025-05-14 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 10,846,260 |
| 2025-05-13 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 12,223,850 |
| 2025-05-12 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 10,342,550 |
| 2025-05-09 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 8,846,040 |
| 2025-05-08 | 3.000 | 3.040 | 2.980 | 3.030 | 3.030 | 10,204,037 |
| 2025-05-07 | 3.010 | 3.020 | 2.970 | 3.020 | 3.020 | 15,815,867 |
| 2025-05-06 | 2.920 | 2.980 | 2.910 | 2.980 | 2.980 | 14,236,300 |
| 2025-04-30 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 9,896,458 |
| 2025-04-29 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 10,956,317 |
| 2025-04-28 | 2.930 | 2.940 | 2.860 | 2.890 | 2.890 | 13,763,625 |
| 2025-04-25 | 2.920 | 3.000 | 2.900 | 2.950 | 2.950 | 14,952,985 |
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.