Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.600	2.736	2.600	2.671	2.671	39,916,031
2024-04-29	2.564	2.650	2.493	2.607	2.607	61,932,757
2024-04-26	2.457	2.507	2.457	2.507	2.507	13,057,240
2024-04-25	2.229	2.286	2.229	2.279	2.279	10,566,824
2024-04-24	2.229	2.243	2.200	2.236	2.236	10,359,552
2024-04-23	2.236	2.264	2.221	2.229	2.229	10,958,525
2024-04-22	2.314	2.314	2.236	2.243	2.243	9,787,684
2024-04-19	2.279	2.371	2.264	2.314	2.314	12,409,472
2024-04-18	2.364	2.393	2.279	2.293	2.293	14,595,140
2024-04-17	2.221	2.364	2.221	2.357	2.357	15,214,500
2024-04-16	2.386	2.436	2.214	2.214	2.214	22,110,200
2024-04-15	2.486	2.543	2.414	2.457	2.457	16,538,608
2024-04-12	2.543	2.557	2.500	2.507	2.507	9,248,260
2024-04-11	2.507	2.564	2.464	2.536	2.536	10,397,447
2024-04-10	2.500	2.529	2.479	2.514	2.514	10,679,480
2024-04-09	2.521	2.536	2.493	2.507	2.507	9,503,200
2024-04-08	2.479	2.521	2.457	2.500	2.500	12,947,060
2024-04-03	2.479	2.500	2.443	2.486	2.486	11,762,800
2024-04-02	2.436	2.479	2.429	2.471	2.471	10,486,464
2024-04-01	2.393	2.429	2.386	2.429	2.429	8,821,850
2024-03-29	2.379	2.393	2.379	2.379	2.379	5,211,360
2024-03-28	2.364	2.400	2.343	2.379	2.379	6,870,082
2024-03-27	2.421	2.436	2.371	2.371	2.371	7,615,300
2024-03-26	2.400	2.414	2.379	2.407	2.407	8,943,900
2024-03-25	2.436	2.450	2.407	2.407	2.407	9,384,200
2024-03-22	2.464	2.471	2.421	2.429	2.429	9,029,300
2024-03-21	2.464	2.479	2.443	2.464	2.464	7,798,145
2024-03-20	2.457	2.479	2.436	2.464	2.464	9,727,632
2024-03-19	2.479	2.486	2.457	2.457	2.457	6,663,592
2024-03-18	2.457	2.479	2.450	2.471	2.471	9,080,692
2024-03-15	2.429	2.471	2.407	2.457	2.457	10,917,550
2024-03-14	2.436	2.457	2.400	2.429	2.429	8,464,260
2024-03-13	2.471	2.471	2.421	2.429	2.429	7,978,880
2024-03-12	2.421	2.479	2.393	2.471	2.471	14,438,480
2024-03-11	2.386	2.429	2.379	2.421	2.421	9,982,560
2024-03-08	2.386	2.400	2.336	2.386	2.386	10,368,400
2024-03-07	2.364	2.400	2.343	2.364	2.364	9,583,106
2024-03-06	2.314	2.386	2.300	2.357	2.357	12,823,686
2024-03-05	2.386	2.386	2.300	2.314	2.314	11,969,300
2024-03-04	2.407	2.421	2.350	2.393	2.393	11,497,990
2024-03-01	2.364	2.400	2.350	2.393	2.393	11,797,049
2024-02-29	2.293	2.357	2.286	2.357	2.357	13,469,820
2024-02-28	2.421	2.479	2.293	2.300	2.300	21,259,490
2024-02-27	2.364	2.414	2.350	2.407	2.407	11,109,424
2024-02-26	2.371	2.407	2.357	2.379	2.379	12,597,442
2024-02-23	2.350	2.379	2.321	2.371	2.371	9,898,023
2024-02-22	2.300	2.343	2.293	2.329	2.329	8,032,360
2024-02-21	2.279	2.357	2.250	2.314	2.314	11,512,620
2024-02-20	2.271	2.293	2.236	2.271	2.271	9,321,060
2024-02-19	2.186	2.293	2.171	2.271	2.271	18,316,135
2024-02-08	2.093	2.200	2.021	2.186	2.186	24,595,687
2024-02-07	2.171	2.171	2.021	2.071	2.071	25,431,280
2024-02-06	2.036	2.229	1.943	2.171	2.171	32,292,342
2024-02-05	2.329	2.343	2.100	2.100	2.100	25,307,800
2024-02-02	2.507	2.507	2.236	2.336	2.336	19,119,240
2024-02-01	2.521	2.529	2.436	2.471	2.471	13,961,220
2024-01-31	2.621	2.657	2.514	2.536	2.536	18,369,820
2024-01-30	2.679	2.721	2.614	2.614	2.614	13,393,240
2024-01-29	2.750	2.771	2.686	2.700	2.700	12,386,360
2024-01-26	2.700	2.764	2.693	2.736	2.736	11,231,360

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-24	0.0200 CNY
2019-07-02	0.0200 CNY

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