Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.920 | 2.980 | 2.920 | 2.930 | 2.930 | 16,135,361 |
| 2025-04-23 | 2.930 | 2.950 | 2.900 | 2.920 | 2.920 | 7,715,935 |
| 2025-04-22 | 2.890 | 2.940 | 2.890 | 2.920 | 2.920 | 8,479,855 |
| 2025-04-21 | 2.890 | 2.910 | 2.870 | 2.900 | 2.900 | 8,425,630 |
| 2025-04-18 | 2.900 | 2.910 | 2.860 | 2.890 | 2.890 | 9,910,680 |
| 2025-04-17 | 2.870 | 2.930 | 2.870 | 2.920 | 2.920 | 8,958,014 |
| 2025-04-16 | 2.950 | 2.950 | 2.870 | 2.900 | 2.900 | 11,093,600 |
| 2025-04-15 | 2.970 | 2.970 | 2.920 | 2.960 | 2.960 | 10,307,309 |
| 2025-04-14 | 2.920 | 2.990 | 2.910 | 2.980 | 2.980 | 14,889,732 |
| 2025-04-11 | 2.890 | 2.940 | 2.870 | 2.920 | 2.920 | 11,313,049 |
| 2025-04-10 | 2.890 | 2.940 | 2.880 | 2.920 | 2.920 | 17,769,230 |
| 2025-04-09 | 2.850 | 2.890 | 2.670 | 2.880 | 2.880 | 22,383,977 |
| 2025-04-08 | 2.800 | 2.880 | 2.780 | 2.840 | 2.840 | 23,534,093 |
| 2025-04-07 | 3.000 | 3.000 | 2.810 | 2.810 | 2.810 | 33,596,305 |
| 2025-04-03 | 3.090 | 3.120 | 3.070 | 3.120 | 3.120 | 14,219,861 |
| 2025-04-02 | 3.110 | 3.130 | 3.070 | 3.110 | 3.110 | 15,412,249 |
| 2025-04-01 | 3.090 | 3.140 | 3.090 | 3.110 | 3.110 | 20,659,990 |
| 2025-03-31 | 3.140 | 3.170 | 3.070 | 3.080 | 3.080 | 29,005,313 |
| 2025-03-28 | 3.310 | 3.330 | 3.180 | 3.200 | 3.200 | 37,060,746 |
| 2025-03-27 | 3.380 | 3.470 | 3.330 | 3.350 | 3.350 | 36,229,707 |
| 2025-03-26 | 3.400 | 3.430 | 3.360 | 3.410 | 3.410 | 38,941,717 |
| 2025-03-25 | 3.420 | 3.470 | 3.290 | 3.460 | 3.460 | 55,948,486 |
| 2025-03-24 | 3.470 | 3.470 | 3.320 | 3.380 | 3.380 | 60,946,771 |
| 2025-03-21 | 3.470 | 3.690 | 3.390 | 3.560 | 3.560 | 126,416,139 |
| 2025-03-20 | 3.140 | 3.470 | 3.140 | 3.470 | 3.470 | 56,929,652 |
| 2025-03-19 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 14,347,273 |
| 2025-03-18 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 15,360,027 |
| 2025-03-17 | 3.170 | 3.200 | 3.150 | 3.160 | 3.160 | 16,448,692 |
| 2025-03-14 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 27,938,394 |
| 2025-03-13 | 3.090 | 3.210 | 3.080 | 3.160 | 3.160 | 40,127,193 |
| 2025-03-12 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 13,781,707 |
| 2025-03-11 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 15,385,333 |
| 2025-03-10 | 3.070 | 3.200 | 3.060 | 3.130 | 3.130 | 22,611,389 |
| 2025-03-07 | 3.050 | 3.100 | 3.040 | 3.070 | 3.070 | 14,344,511 |
| 2025-03-06 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 10,980,046 |
| 2025-03-05 | 3.080 | 3.080 | 3.010 | 3.040 | 3.040 | 14,159,249 |
| 2025-03-04 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 10,736,640 |
| 2025-03-03 | 3.090 | 3.160 | 3.090 | 3.110 | 3.110 | 14,436,174 |
| 2025-02-28 | 3.120 | 3.160 | 3.080 | 3.090 | 3.090 | 12,139,590 |
| 2025-02-27 | 3.170 | 3.170 | 3.080 | 3.130 | 3.130 | 14,194,143 |
| 2025-02-26 | 3.070 | 3.150 | 3.060 | 3.150 | 3.150 | 19,847,891 |
| 2025-02-25 | 3.080 | 3.110 | 3.040 | 3.070 | 3.070 | 10,395,965 |
| 2025-02-24 | 3.070 | 3.120 | 3.050 | 3.090 | 3.090 | 13,434,808 |
| 2025-02-21 | 3.100 | 3.110 | 3.050 | 3.080 | 3.080 | 11,114,820 |
| 2025-02-20 | 3.070 | 3.110 | 3.040 | 3.090 | 3.090 | 12,116,549 |
| 2025-02-19 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 10,768,385 |
| 2025-02-18 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 14,693,860 |
| 2025-02-17 | 3.130 | 3.170 | 3.110 | 3.150 | 3.150 | 15,484,707 |
| 2025-02-14 | 3.130 | 3.170 | 3.120 | 3.140 | 3.140 | 10,101,618 |
| 2025-02-13 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 12,265,200 |
| 2025-02-12 | 3.140 | 3.180 | 3.110 | 3.160 | 3.160 | 13,058,725 |
| 2025-02-11 | 3.170 | 3.190 | 3.080 | 3.140 | 3.140 | 14,376,623 |
| 2025-02-10 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 16,848,905 |
| 2025-02-07 | 3.100 | 3.190 | 3.070 | 3.170 | 3.170 | 20,123,336 |
| 2025-02-06 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 12,114,739 |
| 2025-02-05 | 3.120 | 3.130 | 3.060 | 3.080 | 3.080 | 10,451,324 |
| 2025-01-27 | 3.100 | 3.170 | 3.080 | 3.080 | 3.080 | 10,783,705 |
| 2025-01-24 | 3.090 | 3.110 | 3.050 | 3.100 | 3.100 | 10,211,517 |
| 2025-01-23 | 3.130 | 3.170 | 3.080 | 3.080 | 3.080 | 11,193,840 |
| 2025-01-22 | 3.250 | 3.290 | 3.090 | 3.120 | 3.120 | 17,004,760 |
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.