Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.280 | 3.290 | 3.150 | 3.210 | 3.210 | 53,279,177 |
| 2026-10-19 | 3.380 | 3.440 | 3.260 | 3.310 | 3.310 | 43,566,607 |
| 2026-10-16 | 3.380 | 3.470 | 3.380 | 3.410 | 3.410 | 47,157,676 |
| 2026-10-15 | 3.620 | 3.620 | 3.410 | 3.450 | 3.450 | 97,389,391 |
| 2026-10-14 | 3.650 | 3.900 | 3.610 | 3.740 | 3.740 | 107,690,200 |
| 2026-10-13 | 3.590 | 3.730 | 3.510 | 3.660 | 3.660 | 83,875,796 |
| 2026-10-12 | 3.800 | 3.890 | 3.580 | 3.600 | 3.600 | 82,972,473 |
| 2026-10-09 | 3.840 | 3.870 | 3.710 | 3.840 | 3.840 | 102,553,463 |
| 2026-10-08 | 3.640 | 3.910 | 3.620 | 3.830 | 3.830 | 140,922,399 |
| 2026-09-30 | 3.570 | 3.630 | 3.540 | 3.580 | 3.580 | 43,188,327 |
| 2026-09-29 | 3.500 | 3.710 | 3.460 | 3.580 | 3.580 | 70,491,063 |
| 2026-09-28 | 3.470 | 3.600 | 3.350 | 3.510 | 3.510 | 61,719,150 |
| 2026-09-24 | 3.500 | 3.680 | 3.450 | 3.550 | 3.550 | 69,171,327 |
| 2026-09-23 | 3.740 | 3.740 | 3.480 | 3.500 | 3.500 | 94,500,531 |
| 2026-09-22 | 3.590 | 3.870 | 3.540 | 3.750 | 3.750 | 103,611,335 |
| 2026-09-21 | 3.580 | 3.650 | 3.520 | 3.640 | 3.640 | 60,395,559 |
| 2026-09-18 | 3.540 | 3.680 | 3.510 | 3.620 | 3.620 | 74,461,504 |
| 2026-09-17 | 3.630 | 3.740 | 3.480 | 3.690 | 3.690 | 98,073,257 |
| 2026-09-16 | 3.620 | 3.680 | 3.540 | 3.630 | 3.630 | 87,116,220 |
| 2026-09-15 | 3.740 | 4.020 | 3.690 | 3.700 | 3.700 | 107,162,573 |
| 2026-09-14 | 3.760 | 3.840 | 3.700 | 3.720 | 3.720 | 60,148,111 |
| 2026-09-11 | 3.970 | 4.020 | 3.740 | 3.770 | 3.770 | 89,198,480 |
| 2026-09-10 | 4.030 | 4.200 | 3.930 | 3.960 | 3.960 | 126,269,413 |
| 2026-09-09 | 3.880 | 4.130 | 3.830 | 4.080 | 4.080 | 152,509,125 |
| 2026-09-08 | 3.610 | 3.910 | 3.600 | 3.900 | 3.900 | 121,756,721 |
| 2026-09-07 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 56,098,874 |
| 2026-09-04 | 3.610 | 3.720 | 3.520 | 3.670 | 3.670 | 101,107,677 |
| 2026-09-03 | 3.700 | 4.080 | 3.670 | 3.770 | 3.770 | 141,369,831 |
| 2026-09-02 | 4.000 | 4.050 | 3.690 | 3.710 | 3.710 | 103,516,538 |
| 2026-09-01 | 3.830 | 4.000 | 3.800 | 3.880 | 3.880 | 101,971,270 |
| 2026-08-31 | 3.880 | 3.930 | 3.750 | 3.880 | 3.880 | 93,775,443 |
| 2026-08-28 | 3.750 | 3.840 | 3.710 | 3.820 | 3.820 | 76,536,236 |
| 2026-08-27 | 3.570 | 3.750 | 3.570 | 3.710 | 3.710 | 99,088,364 |
| 2026-08-26 | 3.550 | 3.750 | 3.500 | 3.590 | 3.590 | 76,408,769 |
| 2026-08-25 | 3.650 | 3.720 | 3.560 | 3.590 | 3.590 | 100,569,462 |
| 2026-08-24 | 3.610 | 3.780 | 3.600 | 3.680 | 3.680 | 132,435,441 |
| 2026-08-21 | 3.570 | 3.600 | 3.450 | 3.560 | 3.560 | 94,499,887 |
| 2026-08-20 | 3.630 | 3.770 | 3.540 | 3.600 | 3.600 | 171,989,978 |
| 2026-08-19 | 3.400 | 3.710 | 3.390 | 3.710 | 3.710 | 156,893,179 |
| 2026-08-18 | 3.370 | 3.450 | 3.350 | 3.370 | 3.370 | 42,020,956 |
| 2026-08-17 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 25,799,733 |
| 2026-08-14 | 3.370 | 3.390 | 3.290 | 3.370 | 3.370 | 37,174,763 |
| 2026-08-13 | 3.470 | 3.480 | 3.370 | 3.380 | 3.380 | 46,568,302 |
| 2026-08-12 | 3.450 | 3.500 | 3.430 | 3.480 | 3.480 | 56,264,448 |
| 2026-08-11 | 3.520 | 3.550 | 3.370 | 3.480 | 3.480 | 70,812,578 |
| 2026-08-10 | 3.350 | 3.430 | 3.290 | 3.430 | 3.430 | 74,090,865 |
| 2026-08-07 | 3.480 | 3.480 | 3.240 | 3.340 | 3.340 | 116,751,427 |
| 2026-08-06 | 3.350 | 3.660 | 3.310 | 3.580 | 3.580 | 112,495,341 |
| 2026-08-05 | 3.310 | 3.370 | 3.280 | 3.340 | 3.340 | 28,312,634 |
| 2026-08-04 | 3.320 | 3.350 | 3.260 | 3.330 | 3.330 | 28,954,943 |
| 2026-08-03 | 3.230 | 3.310 | 3.220 | 3.290 | 3.290 | 28,170,617 |
| 2026-07-31 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 31,319,648 |
| 2026-07-30 | 3.240 | 3.310 | 3.190 | 3.220 | 3.220 | 41,667,748 |
| 2026-07-29 | 3.180 | 3.270 | 3.180 | 3.230 | 3.230 | 32,214,400 |
| 2026-07-28 | 3.160 | 3.220 | 3.130 | 3.190 | 3.190 | 23,680,919 |
| 2026-07-27 | 3.050 | 3.200 | 3.050 | 3.190 | 3.190 | 33,569,983 |
| 2026-07-24 | 3.210 | 3.260 | 3.100 | 3.100 | 3.100 | 44,065,863 |
| 2026-07-23 | 3.140 | 3.240 | 3.130 | 3.230 | 3.230 | 50,878,102 |
| 2026-07-22 | 3.040 | 3.170 | 3.010 | 3.170 | 3.170 | 62,036,650 |
| 2026-07-21 | 3.100 | 3.130 | 2.990 | 3.040 | 3.040 | 56,958,441 |
Page 1 of 3 · 121 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.