Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.043 | 3.043 | 2.957 | 3.021 | 3.003 | 7,891,286 |
| 2021-11-09 | 3.064 | 3.114 | 3.021 | 3.043 | 3.025 | 7,546,910 |
| 2021-11-08 | 3.079 | 3.114 | 3.057 | 3.064 | 3.046 | 7,864,067 |
| 2021-11-05 | 3.150 | 3.150 | 3.050 | 3.050 | 3.032 | 11,209,311 |
| 2021-11-04 | 3.136 | 3.186 | 3.107 | 3.157 | 3.138 | 8,548,631 |
| 2021-11-03 | 3.100 | 3.157 | 3.071 | 3.107 | 3.089 | 9,675,192 |
| 2021-11-02 | 3.243 | 3.243 | 3.064 | 3.107 | 3.089 | 14,583,654 |
| 2021-11-01 | 3.214 | 3.250 | 3.143 | 3.243 | 3.224 | 10,903,741 |
| 2021-10-29 | 3.421 | 3.421 | 3.164 | 3.214 | 3.195 | 14,662,923 |
| 2021-10-28 | 3.564 | 3.586 | 3.286 | 3.307 | 3.287 | 20,362,053 |
| 2021-10-27 | 3.479 | 3.743 | 3.479 | 3.607 | 3.586 | 14,796,174 |
| 2021-10-26 | 3.786 | 3.829 | 3.686 | 3.729 | 3.706 | 14,061,462 |
← NewerPage 21 of 21 · 1,212 trading days
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.