Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Kailuan Energy Chemical Co.,Ltd. (600997.SS)

Compare
6.96
+0.01
+(0.14%)
At close: April 3 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.866.986.866.966.965,753,720
Apr 2, 20257.007.056.936.956.954,869,720
Apr 1, 20256.957.046.956.996.996,900,845
Mar 31, 20256.877.016.786.956.9513,212,729
Mar 28, 20256.997.016.826.826.8210,355,689
Mar 27, 20257.007.156.907.017.0111,623,781
Mar 26, 20257.007.006.936.996.998,235,417
Mar 25, 20256.837.026.816.986.9814,171,867
Mar 24, 20256.806.856.756.836.838,013,505
Mar 21, 20256.746.856.726.806.808,047,429
Mar 20, 20256.756.836.726.796.798,082,347
Mar 19, 20256.716.756.696.736.734,909,800
Mar 18, 20256.756.776.676.726.724,904,096
Mar 17, 20256.746.806.726.776.776,681,312
Mar 14, 20256.716.766.676.756.759,109,209
Mar 13, 20256.616.766.606.736.7311,972,396
Mar 12, 20256.646.646.576.616.613,952,600
Mar 11, 20256.616.646.536.626.625,543,301
Mar 10, 20256.556.686.516.636.637,950,295
Mar 7, 20256.526.616.506.506.506,024,096
Mar 6, 20256.596.596.526.536.535,495,320
Mar 5, 20256.716.716.576.576.574,064,914
Mar 4, 20256.656.716.636.686.684,501,848
Mar 3, 20256.586.706.566.656.656,019,700
Feb 28, 20256.606.636.546.566.564,742,200
Feb 27, 20256.676.696.546.616.615,713,808
Feb 26, 20256.626.706.606.686.685,835,057
Feb 25, 20256.576.626.506.626.624,962,202
Feb 24, 20256.516.636.466.586.585,602,703
Feb 21, 20256.586.606.506.516.514,918,907
Feb 20, 20256.516.586.476.576.574,898,518
Feb 19, 20256.596.596.506.516.515,169,200
Feb 18, 20256.626.626.526.576.575,739,201
Feb 17, 20256.626.646.566.586.584,904,200
Feb 14, 20256.636.676.586.626.624,489,540
Feb 13, 20256.666.696.616.626.623,981,952
Feb 12, 20256.676.756.606.656.654,907,399
Feb 11, 20256.696.896.666.686.689,519,200
Feb 10, 20256.586.756.546.676.6710,609,187
Feb 7, 20256.466.626.436.606.607,396,429
Feb 6, 20256.446.486.396.456.454,930,961
Feb 5, 20256.556.586.436.446.447,232,029
Jan 27, 20256.476.646.456.546.547,175,640
Jan 24, 20256.426.506.396.476.476,173,039
Jan 23, 20256.386.496.386.446.445,183,700
Jan 22, 20256.416.416.346.376.374,325,300
Jan 21, 20256.506.516.366.396.394,431,699
Jan 20, 20256.536.556.446.456.455,145,900
Jan 17, 20256.506.556.456.526.525,516,700
Jan 16, 20256.376.546.376.476.477,125,024
Jan 15, 20256.366.376.296.376.375,451,900
Jan 14, 20256.296.376.246.376.376,828,600
Jan 13, 20256.136.276.126.266.266,138,201
Jan 10, 20256.266.316.156.156.156,520,000
Jan 9, 20256.346.356.256.256.256,884,400
Jan 8, 20256.416.446.256.356.359,108,200
Jan 7, 20256.566.596.356.426.429,420,701
Jan 6, 20256.546.676.456.566.5610,108,050
Jan 3, 20256.626.726.536.546.5410,989,190
Jan 2, 20256.736.826.506.536.5311,921,453
Dec 31, 20246.826.906.746.766.768,695,601
Dec 30, 20246.766.846.746.816.818,603,689
Dec 27, 20246.726.806.706.766.765,678,802
Dec 26, 20246.806.856.716.736.736,641,382
Dec 25, 20246.756.836.716.806.808,282,624
Dec 24, 20246.686.776.666.756.755,860,900
Dec 23, 20246.756.806.676.706.709,470,801
Dec 20, 20246.926.946.756.776.7711,832,062
Dec 19, 20247.017.036.856.936.9311,684,784
Dec 18, 20247.007.127.007.047.049,157,866
Dec 17, 20247.107.156.957.007.0013,737,721
Dec 16, 20247.087.227.027.127.1216,249,700
Dec 13, 20247.307.317.017.187.1826,699,800
Dec 12, 20247.387.407.307.327.3213,618,067
Dec 11, 20247.307.397.287.387.3812,731,512
Dec 10, 20247.467.517.267.297.2915,496,454
Dec 9, 20247.397.437.287.307.3013,810,401
Dec 6, 20247.167.407.147.397.3921,572,856
Dec 5, 20247.187.207.097.187.1813,492,864
Dec 4, 20247.057.187.007.177.1715,531,835
Dec 3, 20247.027.096.967.077.079,668,971
Dec 2, 20246.997.076.987.057.0511,273,540
Nov 29, 20246.947.066.937.027.028,098,119
Nov 28, 20247.027.056.956.986.986,414,131
Nov 27, 20246.977.056.847.057.058,948,733
Nov 26, 20247.007.056.967.017.015,496,099
Nov 25, 20246.977.056.877.037.0310,099,002
Nov 22, 20247.217.296.966.966.9612,562,282
Nov 21, 20247.217.237.157.207.2010,364,449
Nov 20, 20247.157.237.117.237.2314,542,652
Nov 19, 20247.197.227.027.227.2216,880,542
Nov 18, 20246.947.306.927.247.2429,169,849
Nov 15, 20246.867.006.866.896.897,709,501
Nov 14, 20247.037.056.876.916.919,430,500
Nov 13, 20246.957.056.957.047.049,551,737
Nov 12, 20247.027.086.926.996.9912,241,154
Nov 11, 20247.027.086.927.027.0212,496,153
Nov 8, 20247.207.257.057.127.1216,474,965
Nov 7, 20246.907.156.887.157.1517,133,663
Nov 6, 20246.966.996.906.926.9213,011,951
Nov 5, 20246.876.976.826.966.9612,186,102
Nov 4, 20246.856.886.756.876.878,677,949
Nov 1, 20246.756.946.726.836.8314,013,977
Oct 31, 20246.786.806.636.766.7611,601,897
Oct 30, 20246.836.896.716.786.789,247,959
Oct 29, 20247.107.126.826.826.8213,575,401
Oct 28, 20246.917.106.897.097.0911,979,961
Oct 25, 20246.876.946.846.916.919,368,545
Oct 24, 20246.916.956.816.876.878,623,500
Oct 23, 20246.897.026.846.976.9712,743,409
Oct 22, 20246.816.886.786.886.889,295,500
Oct 21, 20246.936.956.786.826.8213,444,001
Oct 18, 20246.787.016.736.886.8814,590,001
Oct 17, 20246.886.956.776.786.789,638,400
Oct 16, 20246.746.906.686.856.8510,123,609
Oct 15, 20246.916.986.756.766.7611,642,853
Oct 14, 20246.877.046.817.017.0113,532,723
Oct 11, 20247.067.146.756.826.8218,374,049
Oct 10, 20246.757.306.757.067.0632,448,793
Oct 9, 20247.307.316.736.746.7426,382,117
Oct 8, 20248.068.067.307.487.4834,933,026
Sep 30, 20247.207.487.007.337.3332,968,668
Sep 27, 20246.806.926.776.896.897,468,322
Sep 26, 20246.526.796.476.786.7811,554,800
Sep 25, 20246.526.656.476.496.4912,895,430
Sep 24, 20246.106.446.096.436.4312,217,142
Sep 23, 20246.026.095.986.086.085,377,700
Sep 20, 20246.136.145.956.016.016,842,401
Sep 19, 20245.996.185.926.146.148,457,035
Sep 18, 20245.705.985.705.955.9514,174,638
Sep 13, 20245.775.815.705.725.7213,497,300
Sep 12, 20246.056.075.735.765.7617,389,800
Sep 11, 20246.246.296.026.056.059,619,089
Sep 10, 20246.216.326.216.316.314,885,930
Sep 9, 20246.306.396.236.276.275,052,873
Sep 6, 20246.536.586.356.376.375,584,600
Sep 5, 20246.376.546.376.526.526,902,878
Sep 4, 20246.396.456.276.416.418,016,310
Sep 3, 20246.376.496.326.426.4210,394,891
Sep 2, 20246.096.496.086.386.3815,965,537
Aug 30, 20246.116.226.046.136.138,613,210
Aug 29, 20246.076.146.026.116.115,479,600
Aug 28, 20246.046.146.046.076.074,806,160
Aug 27, 20245.996.095.966.096.095,120,600
Aug 26, 20245.966.005.895.995.994,081,600
Aug 23, 20245.956.055.925.935.934,605,898
Aug 22, 20246.016.025.955.965.964,235,100
Aug 21, 20246.026.095.905.975.976,542,097
Aug 20, 20246.246.275.986.006.009,310,600
Aug 19, 20246.126.266.126.266.267,401,076
Aug 16, 20246.116.166.086.136.135,449,801
Aug 15, 20246.006.145.966.106.107,977,236
Aug 14, 20246.086.096.006.006.005,220,520
Aug 13, 20246.126.136.016.076.075,737,571
Aug 12, 20246.076.126.046.106.105,221,702
Aug 9, 20246.066.156.046.076.076,089,900
Aug 8, 20246.036.085.996.066.065,581,600
Aug 7, 20246.026.075.946.056.057,044,741
Aug 6, 20245.966.055.946.036.035,711,400
Aug 5, 20246.026.095.955.955.957,069,781
Aug 2, 20246.076.095.986.056.055,513,413
Aug 1, 20246.186.246.066.086.088,384,800
Jul 31, 20245.906.195.906.196.1910,174,189
Jul 30, 20245.925.985.895.935.935,784,039
Jul 29, 20246.086.115.955.975.976,347,780
Jul 26, 20246.016.126.006.076.075,138,647
Jul 25, 20246.026.075.965.995.995,570,667
Jul 24, 20246.066.126.006.056.055,543,900
Jul 23, 20246.176.206.066.066.065,415,700
Jul 22, 20246.236.246.116.196.197,156,600
Jul 19, 20246.376.386.226.266.266,069,600
Jul 18, 20246.336.386.286.376.374,594,460
Jul 17, 20246.476.486.326.366.365,549,700
Jul 16, 20246.476.496.426.446.444,465,118
Jul 15, 20246.476.526.396.496.496,228,151
Jul 12, 20246.606.666.446.446.448,234,460
Jul 11, 20246.566.656.496.646.647,396,700
Jul 10, 20246.766.786.496.496.499,388,532
Jul 9, 20246.716.836.616.806.805,327,528
Jul 8, 20246.846.866.686.716.717,630,094
Jul 5, 20246.856.856.856.856.85-
Jul 4, 20246.956.996.826.856.855,914,567
Jul 3, 20247.007.066.906.916.915,744,700
Jul 2, 20247.097.176.936.996.998,417,843
Jul 1, 20246.947.166.887.147.149,779,363
Jun 28, 20246.826.966.806.866.866,492,474
Jun 27, 20246.967.016.796.816.816,715,890
Jun 26, 20246.937.016.886.966.967,388,587
Jun 25, 20246.857.006.856.966.966,324,310
Jun 24, 20247.037.046.796.886.889,539,160
Jun 21, 20247.087.137.017.057.057,065,040
Jun 20, 20247.147.257.047.077.078,958,658
Jun 19, 20247.187.327.147.147.147,982,940
Jun 18, 20247.267.317.187.217.217,997,482
Jun 17, 20247.467.577.227.267.269,866,230
Jun 14, 20247.537.597.447.477.479,186,712
Jun 13, 20247.757.797.537.587.589,649,713
Jun 12, 20247.557.787.507.747.7410,400,883
Jun 11, 20247.827.857.517.577.579,537,700
Jun 7, 20247.717.857.657.847.846,877,804
Jun 6, 20247.777.867.637.677.6710,218,896
Jun 5, 20247.978.077.727.757.758,960,926
Jun 4, 20248.058.097.918.018.016,473,700
Jun 3, 20248.198.197.998.048.047,381,054
May 31, 20248.188.308.118.178.178,531,010
May 30, 20248.238.398.128.188.188,944,433
May 29, 20248.108.388.078.338.3310,664,000
May 28, 20248.208.298.108.148.149,062,500
May 27, 20247.978.227.948.208.208,804,801
May 24, 20247.958.137.907.997.997,728,600
May 23, 20248.298.347.907.987.9810,440,035
May 22, 20248.358.508.318.368.369,871,638
May 21, 20248.338.448.228.368.3612,722,502
May 20, 20247.988.447.978.338.3314,509,900
May 17, 2024 0.34 Dividend
May 17, 20247.737.887.707.877.879,111,001
May 16, 20248.198.288.068.147.807,033,000
May 15, 20248.138.258.028.197.847,878,300
May 14, 20248.228.308.068.117.7710,345,455
May 13, 20248.358.378.188.237.888,150,511
May 10, 20248.368.488.238.307.956,642,796
May 9, 20248.298.378.208.368.017,812,600
May 8, 20248.148.328.138.257.909,297,308
May 7, 20248.218.268.068.197.847,751,659
May 6, 20248.038.267.848.217.869,693,400
Apr 30, 20247.978.137.937.967.628,168,001
Apr 29, 20248.208.217.827.987.6413,510,201
Apr 26, 20248.318.428.138.197.848,761,401
Apr 25, 20248.218.368.158.317.968,645,065
Apr 24, 20248.118.258.008.207.8510,303,600
Apr 23, 20248.258.378.138.187.8313,632,946
Apr 22, 20248.738.878.398.438.0714,818,779
Apr 19, 20248.608.798.508.748.3711,844,410
Apr 18, 20248.688.808.518.588.2212,120,231
Apr 17, 20248.508.708.448.648.2813,059,949
Apr 16, 20248.618.778.468.538.1714,874,484
Apr 15, 20248.458.658.418.628.2613,525,634
Apr 12, 20248.408.628.328.528.1612,641,433
Apr 11, 20248.168.528.108.408.0515,588,160
Apr 10, 20248.038.247.998.157.819,856,410
Apr 9, 20247.948.087.898.047.7010,081,559
Apr 8, 20247.798.097.767.937.6013,502,430
Apr 3, 20247.617.907.617.897.5612,534,023

Related Tickers

3315.T Nippon Coke & Engineering Company, Limited
77.00
-7.23%
 
000723.SZ Shanxi Meijin Energy Co.,Ltd.
4.5200
0.00%
 
HCC Warrior Met Coal, Inc.
40.66
-7.40%
 
METC Ramaco Resources, Inc.
6.84
-10.70%
 
AMR Alpha Metallurgical Resources, Inc.
108.52
-6.26%