Shanxi Guoxin Energy Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.281	0.286	0.279	0.286	0.286	458,262
2023-01-31	0.287	0.287	0.280	0.282	0.282	339,920
2023-01-30	0.293	0.293	0.284	0.285	0.285	446,040
2023-01-20	0.283	0.287	0.282	0.285	0.285	460,558
2023-01-19	0.281	0.285	0.280	0.285	0.285	353,948
2023-01-18	0.281	0.284	0.280	0.282	0.282	273,420
2023-01-17	0.285	0.285	0.281	0.282	0.282	284,312
2023-01-16	0.284	0.286	0.281	0.285	0.285	429,380
2023-01-13	0.279	0.285	0.279	0.282	0.282	143,500
2023-01-12	0.281	0.284	0.279	0.279	0.279	405,580
2023-01-11	0.279	0.286	0.279	0.284	0.284	391,720
2023-01-10	0.287	0.287	0.278	0.280	0.280	562,520
2023-01-09	0.286	0.289	0.284	0.285	0.285	615,496
2023-01-06	0.274	0.283	0.274	0.281	0.281	748,174
2023-01-05	0.277	0.279	0.272	0.278	0.278	461,860
2023-01-04	0.279	0.280	0.272	0.275	0.275	308,700
2023-01-03	0.269	0.279	0.269	0.279	0.279	406,590
2022-12-30	0.269	0.271	0.269	0.269	0.269	321,678
2022-12-29	0.269	0.272	0.269	0.269	0.269	161,700
2022-12-28	0.275	0.276	0.269	0.273	0.273	233,380
2022-12-27	0.275	0.276	0.272	0.275	0.275	398,720
2022-12-26	0.269	0.276	0.269	0.275	0.275	347,564
2022-12-23	0.292	0.294	0.264	0.270	0.270	1,977,696
2022-12-22	0.297	0.297	0.291	0.294	0.294	309,820
2022-12-21	0.295	0.298	0.294	0.297	0.297	80,752
2022-12-20	0.296	0.298	0.290	0.298	0.298	327,646
2022-12-19	0.296	0.296	0.291	0.294	0.294	338,970
2022-12-16	0.295	0.299	0.293	0.294	0.294	468,153
2022-12-15	0.297	0.299	0.295	0.298	0.298	498,680
2022-12-14	0.295	0.299	0.292	0.296	0.296	476,079
2022-12-13	0.295	0.299	0.291	0.297	0.297	518,140
2022-12-12	0.302	0.303	0.294	0.299	0.299	808,761
2022-12-09	0.303	0.304	0.299	0.303	0.303	602,070
2022-12-08	0.302	0.306	0.301	0.304	0.304	809,988
2022-12-07	0.309	0.314	0.302	0.306	0.306	1,791,692
2022-12-06	0.312	0.319	0.311	0.313	0.313	766,080
2022-12-05	0.316	0.316	0.308	0.315	0.315	1,226,400
2022-12-02	0.318	0.320	0.312	0.316	0.316	830,200
2022-12-01	0.316	0.324	0.311	0.318	0.318	1,355,925
2022-11-30	0.303	0.323	0.303	0.316	0.316	4,844,498
2022-11-29	0.295	0.303	0.291	0.303	0.303	1,124,190
2022-11-28	0.300	0.300	0.294	0.299	0.299	469,840
2022-11-25	0.299	0.303	0.296	0.300	0.300	458,360
2022-11-24	0.289	0.301	0.288	0.300	0.300	1,194,340
2022-11-23	0.292	0.293	0.287	0.292	0.292	521,922
2022-11-22	0.288	0.291	0.286	0.291	0.291	626,360
2022-11-21	0.286	0.291	0.284	0.290	0.290	308,560
2022-11-18	0.291	0.296	0.286	0.291	0.291	1,242,780
2022-11-17	0.303	0.304	0.289	0.296	0.296	1,238,020
2022-11-16	0.301	0.306	0.298	0.303	0.303	765,013
2022-11-15	0.291	0.302	0.291	0.301	0.301	1,287,720
2022-11-14	0.305	0.307	0.289	0.294	0.294	1,090,782
2022-11-11	0.309	0.314	0.304	0.304	0.304	952,560
2022-11-10	0.305	0.306	0.302	0.304	0.304	589,086
2022-11-09	0.307	0.313	0.306	0.309	0.309	539,980
2022-11-08	0.315	0.319	0.306	0.308	0.308	973,840
2022-11-07	0.310	0.319	0.309	0.317	0.317	1,440,180
2022-11-04	0.300	0.314	0.299	0.310	0.310	2,116,702
2022-11-03	0.291	0.304	0.290	0.300	0.300	2,028,996
2022-11-02	0.294	0.294	0.285	0.291	0.291	1,620,682

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-24	0.0030 CNY
2019-07-02	0.0029 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.