Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.980 | 7.010 | 6.720 | 6.910 | 5.983 | 26,598,590 |
| 2021-11-09 | 7.100 | 7.140 | 6.970 | 7.040 | 6.096 | 17,371,773 |
| 2021-11-08 | 7.140 | 7.240 | 7.100 | 7.120 | 6.165 | 19,990,908 |
| 2021-11-05 | 7.320 | 7.420 | 7.100 | 7.110 | 6.156 | 27,990,338 |
| 2021-11-04 | 7.620 | 7.680 | 7.410 | 7.490 | 6.485 | 28,392,389 |
| 2021-11-03 | 7.540 | 7.780 | 7.470 | 7.720 | 6.684 | 28,291,483 |
| 2021-11-02 | 7.820 | 7.890 | 7.300 | 7.450 | 6.450 | 28,395,310 |
| 2021-11-01 | 7.620 | 7.870 | 7.550 | 7.780 | 6.736 | 29,390,235 |
| 2021-10-29 | 7.830 | 7.930 | 7.660 | 7.700 | 6.667 | 29,557,810 |
| 2021-10-28 | 8.000 | 8.070 | 7.600 | 7.810 | 6.762 | 49,061,251 |
| 2021-10-27 | 8.450 | 8.560 | 8.170 | 8.240 | 7.135 | 36,483,624 |
| 2021-10-26 | 8.750 | 8.880 | 8.590 | 8.750 | 7.576 | 24,387,686 |
| 2021-10-25 | 8.630 | 8.870 | 8.460 | 8.750 | 7.576 | 31,117,439 |
| 2021-10-22 | 8.840 | 9.090 | 8.540 | 8.580 | 7.429 | 56,544,104 |
| 2021-10-21 | 8.640 | 9.270 | 8.600 | 9.020 | 7.810 | 72,807,676 |
| 2021-10-20 | 8.840 | 8.910 | 8.840 | 8.840 | 7.654 | 45,777,868 |
| 2021-10-19 | 9.770 | 10.150 | 9.690 | 9.820 | 8.503 | 47,848,035 |
| 2021-10-18 | 9.380 | 10.020 | 9.230 | 9.790 | 8.477 | 58,526,811 |
| 2021-10-15 | 9.000 | 9.350 | 8.920 | 9.290 | 8.044 | 28,747,471 |
| 2021-10-14 | 8.910 | 9.150 | 8.700 | 9.000 | 7.793 | 24,920,670 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.5800 CNY |
| 2022-06-02 | 0.4600 CNY |
| 2021-06-11 | 0.2800 CNY |
| 2020-06-24 | 0.2200 CNY |
| 2019-06-20 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.