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
20 Sep 2004	CNY	0.7375	0.7725	0.725	0.7725	0.7725	+0.037 (+5.10%)	15,474,556
17 Sep 2004	CNY	0.725	0.7425	0.7175	0.735	0.735	+0.003 (+0.34%)	6,918,196
16 Sep 2004	CNY	0.7175	0.7375	0.715	0.7325	0.7325	0.0 (0.0%)	12,378,644
15 Sep 2004	CNY	0.7	0.7375	0.685	0.7325	0.7325	+0.03 (+4.27%)	16,855,856
14 Sep 2004	CNY	0.665	0.7025	0.66	0.7025	0.7025	+0.033 (+4.85%)	8,179,880
13 Sep 2004	CNY	0.6875	0.7	0.67	0.67	0.67	-0.028 (-3.94%)	3,344,800
10 Sep 2004	CNY	0.6675	0.705	0.655	0.6975	0.6975	+0.025 (+3.72%)	13,476,868
9 Sep 2004	CNY	0.6725	0.685	0.65	0.6725	0.6725	-0.007 (-1.10%)	8,030,980
8 Sep 2004	CNY	0.6825	0.6875	0.66	0.68	0.68	-0.015 (-2.16%)	7,033,476
7 Sep 2004	CNY	0.72	0.74	0.68	0.695	0.695	-0.02 (-2.80%)	9,474,172
6 Sep 2004	CNY	0.675	0.715	0.675	0.715	0.715	+0.035 (+5.15%)	14,478,944
3 Sep 2004	CNY	0.675	0.6825	0.6575	0.68	0.68	0.0 (0.0%)	4,457,596
2 Sep 2004	CNY	0.6625	0.6875	0.66	0.68	0.68	-0.005 (-0.73%)	3,783,944
1 Sep 2004	CNY	0.6875	0.7125	0.665	0.685	0.685	-0.005 (-0.72%)	9,399,836
31 Aug 2004	CNY	0.6575	0.69	0.64	0.69	0.69	+0.033 (+4.94%)	10,870,532
30 Aug 2004	CNY	0.6325	0.6575	0.625	0.6575	0.6575	+0.033 (+5.20%)	12,292,100
27 Aug 2004	CNY	0.5925	0.625	0.5825	0.625	0.625	+0.03 (+5.04%)	7,190,348
26 Aug 2004	CNY	0.6225	0.6225	0.595	0.595	0.595	-0.018 (-2.86%)	5,412,400
25 Aug 2004	CNY	0.5825	0.6125	0.575	0.6125	0.6125	+0.03 (+5.15%)	5,887,096
24 Aug 2004	CNY	0.575	0.5875	0.57	0.5825	0.5825	+0.013 (+2.19%)	2,558,960
23 Aug 2004	CNY	0.5475	0.575	0.5475	0.57	0.57	+0.02 (+3.64%)	3,224,120
20 Aug 2004	CNY	0.555	0.555	0.53	0.55	0.55	+0.015 (+2.80%)	1,622,876
19 Aug 2004	CNY	0.56	0.56	0.5275	0.535	0.535	-0.02 (-3.60%)	2,025,560
18 Aug 2004	CNY	0.5575	0.565	0.55	0.555	0.555	-0.003 (-0.45%)	1,203,440
17 Aug 2004	CNY	0.5375	0.5625	0.5375	0.5575	0.5575	+0.005 (+0.90%)	1,346,608
16 Aug 2004	CNY	0.5825	0.5875	0.5525	0.5525	0.5525	-0.03 (-5.15%)	3,324,600
13 Aug 2004	CNY	0.5625	0.59	0.5625	0.5825	0.5825	+0.02 (+3.56%)	3,881,388
12 Aug 2004	CNY	0.5675	0.5825	0.5625	0.5625	0.5625	-0.03 (-5.06%)	3,267,000
11 Aug 2004	CNY	0.615	0.615	0.5925	0.5925	0.5925	-0.03 (-4.82%)	5,612,392
10 Aug 2004	CNY	0.6425	0.6475	0.6175	0.6225	0.6225	-0.003 (-0.40%)	14,771,096