Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.780 | 6.810 | 6.680 | 6.760 | 6.601 | 23,450,074 |
| 2021-11-08 | 6.760 | 6.860 | 6.740 | 6.820 | 6.660 | 21,606,443 |
| 2021-11-05 | 6.960 | 6.970 | 6.750 | 6.760 | 6.601 | 37,935,933 |
| 2021-11-04 | 7.030 | 7.090 | 6.930 | 7.010 | 6.845 | 29,908,921 |
| 2021-11-03 | 6.910 | 7.220 | 6.900 | 7.140 | 6.972 | 41,753,667 |
| 2021-11-02 | 7.220 | 7.240 | 6.820 | 6.910 | 6.747 | 48,968,853 |
| 2021-11-01 | 7.170 | 7.300 | 7.050 | 7.220 | 7.050 | 35,498,029 |
| 2021-10-29 | 7.250 | 7.320 | 7.140 | 7.200 | 7.031 | 28,159,329 |
| 2021-10-28 | 7.550 | 7.550 | 7.100 | 7.250 | 7.079 | 56,401,325 |
| 2021-10-27 | 7.800 | 7.820 | 7.600 | 7.750 | 7.568 | 41,946,430 |
| 2021-10-26 | 7.940 | 8.140 | 7.780 | 7.960 | 7.773 | 63,543,236 |
| 2021-10-25 | 7.750 | 7.850 | 7.530 | 7.790 | 7.607 | 38,883,876 |
| 2021-10-22 | 7.750 | 7.940 | 7.600 | 7.650 | 7.470 | 52,721,432 |
| 2021-10-21 | 7.650 | 8.180 | 7.620 | 7.890 | 7.704 | 63,010,199 |
| 2021-10-20 | 7.700 | 8.000 | 7.540 | 7.800 | 7.617 | 76,410,999 |
| 2021-10-19 | 8.480 | 8.600 | 8.350 | 8.370 | 8.173 | 54,188,543 |
| 2021-10-18 | 8.260 | 8.640 | 8.210 | 8.510 | 8.310 | 58,029,312 |
| 2021-10-15 | 8.220 | 8.350 | 8.080 | 8.270 | 8.075 | 40,178,776 |
| 2021-10-14 | 8.060 | 8.260 | 7.990 | 8.190 | 7.997 | 33,013,099 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1000 CNY |
| 2021-04-29 | 0.0500 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-09 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.