Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%

← 900913.SHG stock page

Shanxi Guoxin Energy Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	0.227	0.234	0.226	0.228	0.226	445,620
2021-11-04	0.226	0.233	0.226	0.232	0.230	537,432
2021-11-03	0.229	0.236	0.224	0.225	0.223	553,198
2021-11-02	0.242	0.242	0.229	0.231	0.228	627,424
2021-11-01	0.242	0.242	0.234	0.241	0.239	507,390
2021-10-29	0.240	0.245	0.237	0.239	0.237	613,090
2021-10-28	0.254	0.254	0.236	0.239	0.236	1,622,572
2021-10-27	0.261	0.261	0.249	0.254	0.251	1,462,874
2021-10-26	0.264	0.266	0.261	0.262	0.259	1,075,806
2021-10-25	0.259	0.269	0.259	0.268	0.265	751,132
2021-10-22	0.271	0.276	0.264	0.264	0.262	1,195,139
2021-10-21	0.276	0.276	0.271	0.274	0.271	811,076
2021-10-20	0.276	0.279	0.266	0.278	0.275	1,571,658
2021-10-19	0.284	0.289	0.277	0.281	0.279	1,480,515
2021-10-18	0.269	0.284	0.269	0.284	0.281	2,514,617
2021-10-15	0.269	0.271	0.261	0.268	0.265	822,920
2021-10-14	0.268	0.274	0.263	0.273	0.270	743,652

← NewerPage 21 of 21 · 1,217 trading days

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.