Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.450	2.460	2.390	2.440	2.440	17,935,680
2025-04-25	2.400	2.580	2.390	2.460	2.460	25,939,060
2025-04-24	2.370	2.420	2.350	2.410	2.410	13,570,940
2025-04-23	2.390	2.400	2.360	2.370	2.370	11,922,680
2025-04-22	2.330	2.390	2.330	2.380	2.380	15,479,100
2025-04-21	2.320	2.340	2.310	2.340	2.340	11,659,860
2025-04-18	2.320	2.330	2.290	2.310	2.310	7,511,120
2025-04-17	2.290	2.340	2.270	2.320	2.320	11,777,160
2025-04-16	2.320	2.340	2.270	2.300	2.300	13,782,340
2025-04-15	2.340	2.350	2.300	2.330	2.330	12,443,520
2025-04-14	2.310	2.360	2.310	2.350	2.350	18,058,300
2025-04-11	2.300	2.330	2.280	2.300	2.300	15,244,987
2025-04-10	2.300	2.340	2.280	2.320	2.320	23,187,387
2025-04-09	2.230	2.270	2.110	2.260	2.260	24,493,687
2025-04-08	2.250	2.280	2.190	2.250	2.250	24,415,727
2025-04-07	2.440	2.450	2.250	2.250	2.250	26,405,060
2025-04-03	2.460	2.510	2.460	2.500	2.500	14,875,739
2025-04-02	2.510	2.520	2.480	2.480	2.480	8,802,020
2025-04-01	2.460	2.530	2.450	2.510	2.510	11,271,654
2025-03-31	2.490	2.500	2.440	2.460	2.460	11,474,300
2025-03-28	2.560	2.560	2.490	2.500	2.500	14,262,673
2025-03-27	2.610	2.620	2.550	2.560	2.560	13,394,303
2025-03-26	2.570	2.610	2.560	2.610	2.610	15,004,760
2025-03-25	2.520	2.580	2.500	2.570	2.570	16,531,620
2025-03-24	2.600	2.610	2.490	2.530	2.530	25,357,800
2025-03-21	2.590	2.630	2.570	2.590	2.590	13,944,037
2025-03-20	2.560	2.610	2.550	2.590	2.590	16,770,880
2025-03-19	2.570	2.600	2.540	2.560	2.560	15,253,680
2025-03-18	2.590	2.600	2.540	2.580	2.580	12,531,900
2025-03-17	2.540	2.600	2.530	2.580	2.580	19,390,280
2025-03-14	2.490	2.540	2.480	2.530	2.530	19,255,180
2025-03-13	2.460	2.500	2.440	2.490	2.490	17,407,220
2025-03-12	2.450	2.470	2.440	2.460	2.460	11,097,400
2025-03-11	2.440	2.450	2.420	2.450	2.450	8,340,380
2025-03-10	2.420	2.470	2.410	2.450	2.450	12,698,291
2025-03-07	2.430	2.450	2.410	2.410	2.410	10,474,966
2025-03-06	2.430	2.450	2.390	2.430	2.430	12,406,384
2025-03-05	2.460	2.470	2.400	2.420	2.420	14,006,460
2025-03-04	2.470	2.470	2.430	2.460	2.460	10,533,720
2025-03-03	2.460	2.500	2.450	2.460	2.460	10,725,400
2025-02-28	2.500	2.520	2.450	2.460	2.460	15,323,420
2025-02-27	2.530	2.540	2.470	2.510	2.510	12,212,660
2025-02-26	2.460	2.530	2.450	2.530	2.530	19,470,640
2025-02-25	2.460	2.500	2.430	2.470	2.470	13,940,692
2025-02-24	2.460	2.510	2.440	2.480	2.480	14,046,907
2025-02-21	2.480	2.490	2.430	2.460	2.460	12,830,120
2025-02-20	2.470	2.490	2.440	2.470	2.470	10,356,520
2025-02-19	2.460	2.490	2.430	2.460	2.460	12,154,940
2025-02-18	2.540	2.550	2.450	2.460	2.460	14,394,560
2025-02-17	2.470	2.550	2.440	2.540	2.540	21,693,520
2025-02-14	2.490	2.510	2.440	2.460	2.460	12,754,238
2025-02-13	2.500	2.530	2.480	2.490	2.490	15,292,320
2025-02-12	2.480	2.510	2.460	2.500	2.500	11,443,120
2025-02-11	2.520	2.520	2.460	2.490	2.490	12,720,520
2025-02-10	2.470	2.510	2.460	2.500	2.500	18,184,140
2025-02-07	2.420	2.490	2.410	2.460	2.460	18,644,861
2025-02-06	2.400	2.430	2.370	2.430	2.430	14,307,120
2025-02-05	2.420	2.430	2.370	2.390	2.390	14,462,203
2025-01-27	2.390	2.470	2.390	2.400	2.400	15,871,700
2025-01-24	2.380	2.400	2.350	2.390	2.390	13,100,760

← NewerPage 7 of 21 · 1,219 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.