Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.130	7.170	7.120	7.150	6.726	9,295,038
2023-07-31	7.120	7.170	7.100	7.130	6.707	10,678,946
2023-07-28	7.070	7.120	7.030	7.120	6.698	9,235,340
2023-07-27	7.140	7.140	7.040	7.050	6.632	9,102,890
2023-07-26	7.080	7.130	7.080	7.120	6.698	8,471,547
2023-07-25	7.050	7.110	7.050	7.070	6.651	8,034,600
2023-07-24	7.050	7.090	6.990	7.010	6.594	5,619,550
2023-07-21	7.060	7.080	7.030	7.050	6.632	4,899,430
2023-07-20	7.100	7.170	7.060	7.070	6.651	7,258,400
2023-07-19	7.080	7.130	7.060	7.080	6.660	4,812,700
2023-07-18	7.070	7.120	7.040	7.080	6.660	7,552,839
2023-07-17	7.120	7.150	7.020	7.060	6.641	12,678,370
2023-07-14	7.150	7.230	7.120	7.220	6.792	12,329,138
2023-07-13	7.090	7.160	7.080	7.140	6.716	7,937,075
2023-07-12	7.110	7.150	7.070	7.110	6.688	5,455,420
2023-07-11	7.090	7.140	7.040	7.120	6.698	6,100,269
2023-07-10	7.090	7.190	7.090	7.100	6.679	10,437,849
2023-07-07	7.020	7.090	6.990	7.090	6.669	9,358,241
2023-07-06	7.040	7.100	7.020	7.020	6.604	6,515,449
2023-07-05	7.050	7.080	7.020	7.070	6.651	7,972,065
2023-07-04	7.030	7.080	7.010	7.050	6.632	6,812,529
2023-07-03	6.950	7.070	6.930	7.060	6.641	13,792,195
2023-06-30	6.900	6.990	6.870	6.950	6.538	6,585,046
2023-06-29	6.960	6.970	6.890	6.910	6.500	10,930,342
2023-06-28	6.950	7.080	6.900	7.020	6.604	17,332,043
2023-06-27	6.970	7.000	6.930	6.940	6.528	12,023,859
2023-06-26	6.860	7.010	6.830	7.010	6.594	14,468,410
2023-06-21	6.950	6.980	6.870	6.870	6.462	7,428,200
2023-06-20	6.970	7.030	6.900	6.930	6.519	7,729,745
2023-06-19	6.980	7.080	6.940	6.990	6.575	8,675,600
2023-06-16	7.000	7.060	6.970	6.970	6.556	9,637,700
2023-06-15	7.050	7.070	6.980	7.000	6.585	8,946,851
2023-06-14	7.160	7.190	7.020	7.020	6.604	14,271,387
2023-06-13	7.060	7.180	7.000	7.130	6.707	23,874,028
2023-06-12	6.780	7.120	6.740	7.080	6.660	50,163,296
2023-06-09	6.790	6.880	6.730	6.750	6.350	27,861,681
2023-06-08	6.770	6.810	6.720	6.800	6.397	12,396,345
2023-06-07	6.690	6.800	6.680	6.770	6.368	8,973,050
2023-06-06	6.690	6.830	6.680	6.700	6.303	11,656,400
2023-06-05	6.780	6.800	6.690	6.700	6.303	7,650,100
2023-06-02	6.850	6.860	6.760	6.760	6.359	11,634,300
2023-06-01	6.730	6.870	6.710	6.840	6.434	15,590,746
2023-05-31	6.720	6.760	6.680	6.740	6.340	13,341,324
2023-05-30	6.640	6.750	6.630	6.750	6.350	12,516,490
2023-05-29	6.540	6.720	6.500	6.670	6.274	17,883,717
2023-05-26	6.510	6.530	6.400	6.490	6.105	10,946,100
2023-05-25	6.650	6.650	6.440	6.540	6.152	18,815,819
2023-05-24	6.650	6.750	6.590	6.640	6.246	12,039,771
2023-05-23	6.640	6.730	6.640	6.650	6.255	12,720,171
2023-05-22	6.730	6.760	6.600	6.640	6.246	21,277,491
2023-05-19	6.800	6.810	6.720	6.760	6.359	9,893,144
2023-05-18	6.820	6.850	6.790	6.810	6.406	7,730,400
2023-05-17	6.800	6.840	6.780	6.790	6.387	7,119,464
2023-05-16	6.850	6.900	6.810	6.840	6.434	10,236,240
2023-05-15	6.810	6.870	6.770	6.850	6.444	10,089,290
2023-05-12	6.850	6.870	6.770	6.810	6.406	9,051,200
2023-05-11	6.830	6.880	6.760	6.840	6.434	9,696,151
2023-05-10	6.830	6.860	6.780	6.810	6.406	12,376,868
2023-05-09	6.860	6.940	6.810	6.820	6.415	22,094,674
2023-05-08	6.710	6.860	6.710	6.830	6.425	18,185,104

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.4100 CNY
2022-07-14	0.4000 CNY
2021-07-27	0.4000 CNY
2020-08-06	0.4000 CNY
2019-07-29	0.4000 CNY

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