Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.130 | 3.170 | 3.080 | 3.080 | 3.080 | 11,193,840 |
| 2025-01-22 | 3.250 | 3.290 | 3.090 | 3.120 | 3.120 | 17,004,760 |
| 2025-01-21 | 3.100 | 3.300 | 3.090 | 3.240 | 3.240 | 37,346,367 |
| 2025-01-20 | 3.060 | 3.160 | 2.990 | 3.120 | 3.120 | 28,084,587 |
| 2025-01-17 | 3.080 | 3.080 | 3.030 | 3.070 | 3.070 | 10,616,819 |
| 2025-01-16 | 3.060 | 3.180 | 3.060 | 3.090 | 3.090 | 21,261,660 |
| 2025-01-15 | 3.070 | 3.090 | 3.020 | 3.050 | 3.050 | 12,460,226 |
| 2025-01-14 | 3.010 | 3.090 | 3.000 | 3.080 | 3.080 | 14,800,407 |
| 2025-01-13 | 3.020 | 3.030 | 2.980 | 3.010 | 3.010 | 10,511,963 |
| 2025-01-10 | 3.090 | 3.130 | 3.020 | 3.020 | 3.020 | 13,345,670 |
| 2025-01-09 | 3.090 | 3.100 | 3.050 | 3.100 | 3.100 | 13,110,959 |
| 2025-01-08 | 3.140 | 3.160 | 3.060 | 3.100 | 3.100 | 17,070,517 |
| 2025-01-07 | 3.190 | 3.200 | 3.100 | 3.170 | 3.170 | 21,531,220 |
| 2025-01-06 | 3.110 | 3.390 | 3.050 | 3.200 | 3.200 | 30,230,672 |
| 2025-01-03 | 3.190 | 3.250 | 3.100 | 3.110 | 3.110 | 25,815,720 |
| 2025-01-02 | 3.360 | 3.360 | 3.190 | 3.230 | 3.230 | 32,795,655 |
| 2024-12-31 | 3.260 | 3.480 | 3.240 | 3.340 | 3.340 | 41,127,489 |
| 2024-12-30 | 3.270 | 3.280 | 3.190 | 3.240 | 3.240 | 13,406,838 |
| 2024-12-27 | 3.220 | 3.280 | 3.180 | 3.270 | 3.270 | 16,087,379 |
| 2024-12-26 | 3.250 | 3.290 | 3.210 | 3.230 | 3.230 | 15,729,417 |
| 2024-12-25 | 3.250 | 3.330 | 3.210 | 3.270 | 3.270 | 19,612,700 |
| 2024-12-24 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 15,991,508 |
| 2024-12-23 | 3.380 | 3.390 | 3.260 | 3.270 | 3.270 | 24,569,999 |
| 2024-12-20 | 3.470 | 3.490 | 3.360 | 3.380 | 3.380 | 26,751,940 |
| 2024-12-19 | 3.570 | 3.580 | 3.420 | 3.470 | 3.470 | 40,382,685 |
| 2024-12-18 | 3.510 | 3.760 | 3.500 | 3.620 | 3.620 | 52,222,625 |
| 2024-12-17 | 3.610 | 3.640 | 3.490 | 3.510 | 3.510 | 21,215,001 |
| 2024-12-16 | 3.590 | 3.650 | 3.570 | 3.610 | 3.610 | 22,968,748 |
| 2024-12-13 | 3.710 | 3.710 | 3.570 | 3.580 | 3.580 | 29,339,372 |
| 2024-12-12 | 3.750 | 3.770 | 3.670 | 3.720 | 3.720 | 21,024,320 |
| 2024-12-11 | 3.610 | 3.740 | 3.610 | 3.740 | 3.740 | 32,156,202 |
| 2024-12-10 | 3.780 | 3.800 | 3.610 | 3.620 | 3.620 | 32,657,240 |
| 2024-12-09 | 3.720 | 3.780 | 3.630 | 3.680 | 3.680 | 26,753,538 |
| 2024-12-06 | 3.670 | 3.730 | 3.630 | 3.720 | 3.720 | 33,034,079 |
| 2024-12-05 | 3.570 | 3.700 | 3.570 | 3.680 | 3.680 | 32,167,098 |
| 2024-12-04 | 3.600 | 3.650 | 3.560 | 3.580 | 3.580 | 18,361,205 |
| 2024-12-03 | 3.640 | 3.640 | 3.550 | 3.610 | 3.610 | 18,046,474 |
| 2024-12-02 | 3.470 | 3.640 | 3.450 | 3.610 | 3.610 | 33,712,122 |
| 2024-11-29 | 3.440 | 3.470 | 3.370 | 3.450 | 3.450 | 17,188,267 |
| 2024-11-28 | 3.430 | 3.480 | 3.400 | 3.450 | 3.450 | 17,695,217 |
| 2024-11-27 | 3.420 | 3.450 | 3.320 | 3.440 | 3.440 | 17,380,158 |
| 2024-11-26 | 3.460 | 3.500 | 3.420 | 3.440 | 3.440 | 14,814,330 |
| 2024-11-25 | 3.410 | 3.480 | 3.380 | 3.450 | 3.450 | 15,641,422 |
| 2024-11-22 | 3.550 | 3.580 | 3.400 | 3.410 | 3.410 | 18,609,307 |
| 2024-11-21 | 3.600 | 3.630 | 3.520 | 3.550 | 3.550 | 19,261,387 |
| 2024-11-20 | 3.490 | 3.620 | 3.480 | 3.620 | 3.620 | 27,301,398 |
| 2024-11-19 | 3.510 | 3.530 | 3.400 | 3.510 | 3.510 | 22,850,542 |
| 2024-11-18 | 3.460 | 3.590 | 3.460 | 3.510 | 3.510 | 33,086,712 |
| 2024-11-15 | 3.520 | 3.560 | 3.430 | 3.440 | 3.440 | 21,915,970 |
| 2024-11-14 | 3.630 | 3.630 | 3.490 | 3.510 | 3.510 | 24,686,588 |
| 2024-11-13 | 3.650 | 3.720 | 3.590 | 3.630 | 3.630 | 24,510,775 |
| 2024-11-12 | 3.750 | 3.770 | 3.640 | 3.680 | 3.680 | 40,528,583 |
| 2024-11-11 | 3.750 | 3.890 | 3.690 | 3.750 | 3.750 | 54,054,188 |
| 2024-11-08 | 3.700 | 3.890 | 3.680 | 3.780 | 3.780 | 67,375,052 |
| 2024-11-07 | 3.560 | 3.850 | 3.530 | 3.750 | 3.750 | 77,656,474 |
| 2024-11-06 | 3.530 | 3.620 | 3.480 | 3.590 | 3.590 | 36,148,070 |
| 2024-11-05 | 3.430 | 3.550 | 3.420 | 3.530 | 3.530 | 33,727,805 |
| 2024-11-04 | 3.460 | 3.480 | 3.380 | 3.460 | 3.460 | 20,278,497 |
| 2024-11-01 | 3.420 | 3.540 | 3.420 | 3.460 | 3.460 | 32,060,260 |
| 2024-10-31 | 3.370 | 3.470 | 3.370 | 3.430 | 3.430 | 23,310,867 |
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.