ShanXi Coking Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.430	6.490	6.240	6.490	6.103	67,380,013
2021-11-09	6.500	6.540	6.370	6.540	6.150	65,834,674
2021-11-08	6.580	6.630	6.500	6.530	6.140	57,075,869
2021-11-05	6.680	6.690	6.460	6.510	6.122	73,940,647
2021-11-04	6.850	6.890	6.680	6.770	6.366	99,542,470
2021-11-03	6.850	7.200	6.770	6.980	6.563	124,196,607
2021-11-02	7.090	7.140	6.570	6.780	6.375	82,858,713
2021-11-01	6.780	7.070	6.710	6.960	6.545	80,458,332
2021-10-29	6.910	6.930	6.730	6.850	6.441	82,848,187
2021-10-28	7.150	7.250	6.660	6.840	6.432	148,239,772
2021-10-27	7.470	7.580	7.270	7.400	6.958	118,195,383
2021-10-26	7.840	7.970	7.640	7.680	7.222	148,750,367
2021-10-25	7.770	8.300	7.730	8.090	7.607	131,308,656
2021-10-22	8.180	8.310	7.640	7.760	7.297	158,092,258
2021-10-21	7.820	8.500	7.640	8.330	7.833	193,078,102
2021-10-20	7.290	7.860	7.290	7.730	7.269	158,102,286
2021-10-19	8.290	8.380	8.080	8.100	7.617	121,414,992
2021-10-18	7.990	8.460	7.790	8.260	7.767	173,537,057
2021-10-15	7.870	8.080	7.620	7.960	7.485	118,365,258
2021-10-14	7.630	7.960	7.600	7.810	7.344	74,030,312

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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