ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 16,042,856 |
| 2025-04-25 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 18,580,176 |
| 2025-04-24 | 3.580 | 3.650 | 3.580 | 3.630 | 3.630 | 13,074,252 |
| 2025-04-23 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 11,176,229 |
| 2025-04-22 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 11,295,136 |
| 2025-04-21 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 8,386,323 |
| 2025-04-18 | 3.590 | 3.590 | 3.530 | 3.570 | 3.570 | 8,389,275 |
| 2025-04-17 | 3.540 | 3.620 | 3.530 | 3.590 | 3.590 | 9,544,804 |
| 2025-04-16 | 3.590 | 3.610 | 3.530 | 3.570 | 3.570 | 12,479,476 |
| 2025-04-15 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 9,537,230 |
| 2025-04-14 | 3.580 | 3.640 | 3.570 | 3.630 | 3.630 | 13,694,627 |
| 2025-04-11 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 13,844,589 |
| 2025-04-10 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 19,248,170 |
| 2025-04-09 | 3.480 | 3.520 | 3.370 | 3.510 | 3.510 | 23,659,162 |
| 2025-04-08 | 3.460 | 3.540 | 3.450 | 3.510 | 3.510 | 29,104,516 |
| 2025-04-07 | 3.670 | 3.740 | 3.450 | 3.450 | 3.450 | 30,194,039 |
| 2025-04-03 | 3.780 | 3.840 | 3.760 | 3.830 | 3.830 | 11,803,838 |
| 2025-04-02 | 3.840 | 3.850 | 3.780 | 3.800 | 3.800 | 9,100,862 |
| 2025-04-01 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 12,741,423 |
| 2025-03-31 | 3.830 | 3.840 | 3.750 | 3.760 | 3.760 | 18,240,426 |
| 2025-03-28 | 3.900 | 3.910 | 3.830 | 3.840 | 3.840 | 16,553,354 |
| 2025-03-27 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 13,116,871 |
| 2025-03-26 | 3.960 | 3.980 | 3.930 | 3.960 | 3.960 | 14,812,247 |
| 2025-03-25 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 18,448,759 |
| 2025-03-24 | 3.920 | 3.960 | 3.850 | 3.920 | 3.920 | 20,221,623 |
| 2025-03-21 | 3.920 | 3.980 | 3.890 | 3.920 | 3.920 | 19,172,825 |
| 2025-03-20 | 3.850 | 4.000 | 3.850 | 3.950 | 3.950 | 31,111,791 |
| 2025-03-19 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 11,079,666 |
| 2025-03-18 | 3.890 | 3.900 | 3.850 | 3.860 | 3.860 | 14,405,152 |
| 2025-03-17 | 3.900 | 3.920 | 3.880 | 3.890 | 3.890 | 16,951,406 |
| 2025-03-14 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 28,395,371 |
| 2025-03-13 | 3.760 | 3.940 | 3.750 | 3.930 | 3.930 | 47,796,628 |
| 2025-03-12 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 13,721,429 |
| 2025-03-11 | 3.740 | 3.790 | 3.720 | 3.790 | 3.790 | 13,720,180 |
| 2025-03-10 | 3.720 | 3.790 | 3.710 | 3.760 | 3.760 | 16,541,597 |
| 2025-03-07 | 3.690 | 3.740 | 3.670 | 3.720 | 3.720 | 13,963,886 |
| 2025-03-06 | 3.670 | 3.700 | 3.660 | 3.700 | 3.700 | 12,047,117 |
| 2025-03-05 | 3.710 | 3.710 | 3.650 | 3.680 | 3.680 | 10,734,006 |
| 2025-03-04 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 13,274,502 |
| 2025-03-03 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 12,115,827 |
| 2025-02-28 | 3.770 | 3.810 | 3.740 | 3.760 | 3.760 | 13,340,729 |
| 2025-02-27 | 3.800 | 3.820 | 3.740 | 3.790 | 3.790 | 12,422,991 |
| 2025-02-26 | 3.720 | 3.810 | 3.720 | 3.800 | 3.800 | 18,554,083 |
| 2025-02-25 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 13,373,923 |
| 2025-02-24 | 3.720 | 3.780 | 3.710 | 3.760 | 3.760 | 15,426,627 |
| 2025-02-21 | 3.740 | 3.780 | 3.710 | 3.730 | 3.730 | 12,584,204 |
| 2025-02-20 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 13,895,547 |
| 2025-02-19 | 3.740 | 3.750 | 3.720 | 3.740 | 3.740 | 9,023,062 |
| 2025-02-18 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 12,050,994 |
| 2025-02-17 | 3.820 | 3.840 | 3.780 | 3.810 | 3.810 | 12,260,037 |
| 2025-02-14 | 3.830 | 3.850 | 3.800 | 3.810 | 3.810 | 10,253,160 |
| 2025-02-13 | 3.840 | 3.870 | 3.830 | 3.830 | 3.830 | 13,557,332 |
| 2025-02-12 | 3.820 | 3.880 | 3.800 | 3.840 | 3.840 | 12,378,527 |
| 2025-02-11 | 3.840 | 3.860 | 3.780 | 3.840 | 3.840 | 14,205,324 |
| 2025-02-10 | 3.850 | 3.900 | 3.830 | 3.850 | 3.850 | 15,187,836 |
| 2025-02-07 | 3.790 | 3.870 | 3.780 | 3.860 | 3.860 | 17,179,029 |
| 2025-02-06 | 3.790 | 3.810 | 3.750 | 3.810 | 3.810 | 10,053,544 |
| 2025-02-05 | 3.840 | 3.850 | 3.780 | 3.800 | 3.800 | 11,580,358 |
| 2025-01-27 | 3.790 | 3.880 | 3.790 | 3.820 | 3.820 | 13,089,516 |
| 2025-01-24 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 9,800,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.2000 CNY |
| 2022-06-10 | 0.1500 CNY |
| 2021-05-28 | 0.2600 CNY |
| 2020-06-23 | 0.1300 CNY |
| 2019-06-21 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.