Shanxi Guoxin Energy Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.293	0.294	0.283	0.294	0.294	2,281,300
2022-10-31	0.289	0.296	0.282	0.293	0.293	2,118,319
2022-10-28	0.312	0.312	0.291	0.292	0.292	3,070,048
2022-10-27	0.336	0.336	0.306	0.307	0.307	5,955,828
2022-10-26	0.348	0.349	0.334	0.340	0.340	2,311,470
2022-10-25	0.338	0.350	0.331	0.343	0.343	1,677,200
2022-10-24	0.366	0.369	0.343	0.343	0.343	2,874,900
2022-10-21	0.365	0.371	0.363	0.366	0.366	1,282,540
2022-10-20	0.365	0.369	0.363	0.364	0.364	1,240,960
2022-10-19	0.375	0.377	0.366	0.369	0.369	1,691,536
2022-10-18	0.359	0.374	0.356	0.374	0.374	3,685,260
2022-10-17	0.359	0.360	0.351	0.356	0.356	1,578,780
2022-10-14	0.362	0.367	0.361	0.363	0.363	2,367,120
2022-10-13	0.363	0.364	0.356	0.361	0.361	2,275,368
2022-10-12	0.351	0.364	0.348	0.364	0.364	2,697,468
2022-10-11	0.356	0.356	0.350	0.356	0.356	1,206,466
2022-10-10	0.354	0.362	0.351	0.355	0.355	2,040,710
2022-09-30	0.359	0.359	0.349	0.350	0.350	2,034,747
2022-09-29	0.354	0.364	0.351	0.359	0.359	1,820,560
2022-09-28	0.347	0.364	0.346	0.352	0.352	2,736,424
2022-09-27	0.326	0.346	0.326	0.346	0.346	2,352,082
2022-09-26	0.368	0.368	0.332	0.333	0.333	6,145,440
2022-09-23	0.388	0.391	0.366	0.369	0.369	3,136,070
2022-09-22	0.386	0.392	0.379	0.384	0.384	2,158,296
2022-09-21	0.371	0.387	0.366	0.386	0.386	4,561,900
2022-09-20	0.361	0.373	0.361	0.371	0.371	2,741,466
2022-09-19	0.355	0.364	0.355	0.358	0.358	1,382,712
2022-09-16	0.370	0.370	0.355	0.357	0.357	3,170,543
2022-09-15	0.381	0.384	0.365	0.371	0.371	3,534,878
2022-09-14	0.370	0.386	0.361	0.376	0.376	3,277,324
2022-09-13	0.390	0.396	0.372	0.373	0.373	4,303,014
2022-09-09	0.387	0.395	0.383	0.387	0.387	2,431,346
2022-09-08	0.405	0.406	0.382	0.382	0.382	5,142,443
2022-09-07	0.408	0.417	0.400	0.408	0.408	3,549,152
2022-09-06	0.412	0.418	0.399	0.415	0.415	5,189,762
2022-09-05	0.378	0.412	0.378	0.412	0.412	7,419,967
2022-09-02	0.374	0.384	0.368	0.378	0.378	2,396,814
2022-09-01	0.368	0.387	0.361	0.379	0.379	4,006,842
2022-08-31	0.375	0.375	0.355	0.369	0.369	4,042,696
2022-08-30	0.386	0.401	0.371	0.374	0.374	4,820,774
2022-08-29	0.374	0.396	0.371	0.391	0.391	5,481,077
2022-08-26	0.399	0.399	0.372	0.378	0.378	6,473,138
2022-08-25	0.389	0.424	0.386	0.406	0.406	11,651,628
2022-08-24	0.354	0.391	0.350	0.390	0.390	11,862,627
2022-08-23	0.324	0.355	0.324	0.355	0.355	8,655,521
2022-08-22	0.335	0.335	0.315	0.323	0.323	4,928,301
2022-08-19	0.329	0.336	0.325	0.333	0.333	3,021,720
2022-08-18	0.356	0.356	0.329	0.329	0.329	5,940,426
2022-08-17	0.353	0.366	0.347	0.354	0.354	7,326,648
2022-08-16	0.346	0.354	0.343	0.351	0.351	3,429,336
2022-08-15	0.354	0.366	0.346	0.348	0.348	5,681,974
2022-08-12	0.341	0.366	0.337	0.358	0.358	5,295,292
2022-08-11	0.326	0.353	0.325	0.341	0.341	7,047,408
2022-08-10	0.300	0.329	0.297	0.325	0.325	8,177,478
2022-08-09	0.286	0.301	0.285	0.299	0.299	4,926,992
2022-08-08	0.281	0.289	0.279	0.287	0.287	2,421,546
2022-08-05	0.275	0.281	0.272	0.281	0.281	787,634
2022-08-04	0.274	0.279	0.272	0.278	0.278	584,634
2022-08-03	0.276	0.285	0.272	0.276	0.276	669,900
2022-08-02	0.282	0.282	0.271	0.276	0.276	1,733,270

← NewerPage 17 of 21 · 1,216 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.