Gansu Jingyuan Coal Industry a Recent Share Price (SHE:000552)

SHE:000552 - Gansu Energy Chemical Co Ltd Gansu Jingyuan Coal Industry a
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2005	CNY	0.895	0.93	0.8825	0.925	0.925	+0.018 (+1.93%)	1,074,336
1 Feb 2005	CNY	0.935	0.935	0.9025	0.9075	0.9075	-0.018 (-1.89%)	475,880
31 Jan 2005	CNY	0.925	0.9375	0.905	0.925	0.925	-0.007 (-0.80%)	641,496
28 Jan 2005	CNY	0.94	0.95	0.9225	0.9325	0.9325	-0.01 (-1.06%)	753,200
27 Jan 2005	CNY	0.91	0.95	0.8825	0.9425	0.9425	+0.035 (+3.86%)	2,985,220
26 Jan 2005	CNY	0.9	0.9125	0.895	0.9075	0.9075	+0.015 (+1.68%)	1,909,600
25 Jan 2005	CNY	0.895	0.9125	0.88	0.8925	0.8925	+0.015 (+1.71%)	768,000
24 Jan 2005	CNY	0.8675	0.8875	0.8575	0.8775	0.8775	+0.028 (+3.24%)	1,140,800
21 Jan 2005	CNY	0.8675	0.8675	0.835	0.85	0.85	-0.018 (-2.02%)	791,620
20 Jan 2005	CNY	0.8925	0.8925	0.8625	0.8675	0.8675	-0.018 (-1.98%)	901,160
19 Jan 2005	CNY	0.8875	0.8875	0.8575	0.885	0.885	+0.022 (+2.61%)	1,655,268
18 Jan 2005	CNY	0.8625	0.8725	0.85	0.8625	0.8625	-0.007 (-0.86%)	1,754,312
17 Jan 2005	CNY	0.845	0.8925	0.835	0.87	0.87	-0.005 (-0.57%)	2,000,800
14 Jan 2005	CNY	0.835	0.8975	0.83	0.875	0.875	+0.003 (+0.29%)	2,933,920
13 Jan 2005	CNY	0.9	0.915	0.8725	0.8725	0.8725	-0.045 (-4.90%)	6,870,740
12 Jan 2005	CNY	0.9175	0.9225	0.9075	0.9175	0.9175	+0.003 (+0.27%)	645,200
11 Jan 2005	CNY	0.92	0.93	0.9	0.915	0.915	-0.007 (-0.81%)	1,450,604
10 Jan 2005	CNY	0.9125	0.93	0.9125	0.9225	0.9225	0.0 (0.0%)	1,013,600
7 Jan 2005	CNY	0.93	0.9375	0.905	0.9225	0.9225	-0.003 (-0.27%)	646,540
6 Jan 2005	CNY	0.915	0.96	0.9125	0.925	0.925	+0.005 (+0.54%)	719,996
5 Jan 2005	CNY	0.9	0.93	0.9	0.92	0.92	+0.02 (+2.22%)	943,600
4 Jan 2005	CNY	0.9225	0.9425	0.8925	0.9	0.9	-0.033 (-3.49%)	5,567,708
31 Dec 2004	CNY	0.915	0.935	0.9125	0.9325	0.9325	+0.018 (+1.91%)	3,534,868
30 Dec 2004	CNY	0.85	0.915	0.85	0.915	0.915	+0.043 (+4.87%)	7,034,012
29 Dec 2004	CNY	0.875	0.895	0.845	0.8725	0.8725	-0.018 (-1.97%)	4,873,492
28 Dec 2004	CNY	0.9175	0.92	0.8725	0.89	0.89	-0.028 (-3.00%)	2,182,996
27 Dec 2004	CNY	0.8975	0.9325	0.8925	0.9175	0.9175	+0.015 (+1.66%)	4,079,160
24 Dec 2004	CNY	0.9325	0.9375	0.8925	0.9025	0.9025	-0.037 (-3.99%)	5,167,792
23 Dec 2004	CNY	0.945	0.965	0.9175	0.94	0.94	-0.005 (-0.53%)	6,964,824
22 Dec 2004	CNY	0.9425	0.97	0.94	0.945	0.945	-0.01 (-1.05%)	2,292,320