Shaanxi Heimao Coking Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.480	3.600	3.460	3.570	3.570	36,292,144
2024-10-25	3.360	3.500	3.360	3.490	3.490	34,299,098
2024-10-24	3.320	3.450	3.320	3.390	3.390	31,684,682
2024-10-23	3.300	3.500	3.270	3.430	3.430	53,422,047
2024-10-22	3.210	3.320	3.200	3.300	3.300	26,256,692
2024-10-21	3.220	3.260	3.180	3.230	3.230	24,347,316
2024-10-18	3.110	3.260	3.090	3.220	3.220	27,755,449
2024-10-17	3.210	3.240	3.120	3.130	3.130	19,583,669
2024-10-16	3.170	3.240	3.140	3.190	3.190	19,297,721
2024-10-15	3.290	3.300	3.200	3.210	3.210	27,987,707
2024-10-14	3.310	3.340	3.210	3.340	3.340	35,836,274
2024-10-11	3.500	3.580	3.290	3.340	3.340	68,248,166
2024-10-10	3.280	3.650	3.240	3.650	3.650	83,057,638
2024-10-09	3.680	3.680	3.320	3.320	3.320	48,618,517
2024-10-08	3.850	3.850	3.520	3.690	3.690	58,977,264
2024-09-30	3.460	3.500	3.280	3.500	3.500	52,756,968
2024-09-27	3.080	3.190	3.080	3.180	3.180	24,290,064
2024-09-26	2.940	3.040	2.920	3.040	3.040	22,499,055
2024-09-25	2.920	3.020	2.910	2.920	2.920	20,665,330
2024-09-24	2.800	2.900	2.780	2.900	2.900	19,904,940
2024-09-23	2.790	2.810	2.770	2.790	2.790	6,511,882
2024-09-20	2.820	2.830	2.780	2.790	2.790	9,505,550
2024-09-19	2.770	2.830	2.740	2.820	2.820	11,784,223
2024-09-18	2.720	2.770	2.690	2.770	2.770	8,834,586
2024-09-13	2.750	2.760	2.710	2.720	2.720	5,890,237
2024-09-12	2.710	2.750	2.700	2.750	2.750	8,570,710
2024-09-11	2.710	2.710	2.670	2.690	2.690	5,469,190
2024-09-10	2.710	2.730	2.680	2.710	2.710	6,591,962
2024-09-09	2.680	2.700	2.650	2.690	2.690	5,722,674
2024-09-06	2.720	2.740	2.680	2.690	2.690	6,373,660
2024-09-05	2.710	2.740	2.700	2.730	2.730	5,192,613
2024-09-04	2.700	2.720	2.680	2.710	2.710	4,734,080
2024-09-03	2.750	2.760	2.690	2.720	2.720	9,342,577
2024-09-02	2.720	2.790	2.720	2.750	2.750	10,260,297
2024-08-30	2.710	2.780	2.690	2.750	2.750	10,339,300
2024-08-29	2.700	2.730	2.670	2.720	2.720	7,257,272
2024-08-28	2.710	2.740	2.670	2.720	2.720	7,773,465
2024-08-27	2.770	2.770	2.710	2.720	2.720	10,374,696
2024-08-26	2.850	2.860	2.770	2.780	2.780	14,725,320
2024-08-23	2.760	2.960	2.730	2.850	2.850	20,441,252
2024-08-22	3.000	3.000	2.780	2.790	2.790	24,162,039
2024-08-21	2.710	2.740	2.700	2.730	2.730	5,770,935
2024-08-20	2.780	2.780	2.710	2.730	2.730	7,385,519
2024-08-19	2.790	2.810	2.760	2.780	2.780	6,142,080
2024-08-16	2.820	2.830	2.750	2.780	2.780	12,193,706
2024-08-15	2.840	2.860	2.790	2.830	2.830	15,369,695
2024-08-14	2.950	2.950	2.830	2.850	2.850	19,097,153
2024-08-13	2.970	3.040	2.910	2.960	2.960	36,728,782
2024-08-12	2.940	3.090	2.850	3.000	3.000	34,373,011
2024-08-09	2.910	3.050	2.850	2.940	2.940	47,955,022
2024-08-08	2.720	2.800	2.720	2.780	2.780	12,032,399
2024-08-07	2.750	2.760	2.700	2.740	2.740	9,768,009
2024-08-06	2.720	2.750	2.700	2.750	2.750	8,681,110
2024-08-05	2.710	2.760	2.680	2.680	2.680	11,434,309
2024-08-02	2.720	2.770	2.700	2.710	2.710	8,313,850
2024-08-01	2.750	2.770	2.700	2.730	2.730	8,919,567
2024-07-31	2.610	2.740	2.600	2.730	2.730	14,807,510
2024-07-30	2.580	2.630	2.560	2.630	2.630	8,429,370
2024-07-29	2.610	2.620	2.570	2.590	2.590	5,702,920
2024-07-26	2.590	2.660	2.580	2.610	2.610	7,317,307

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.