Shanghai - Delayed Quote
CNY
Guizhou Panjiang Refined Coal Co.,Ltd. (600395.SS)
5.13
+0.13
(+2.60%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.00
5.25
4.95
5.13
5.13
53,653,871
Oct 30, 2026
5.05
5.05
4.95
5.00
5.00
31,390,336
Oct 29, 2026
5.17
5.20
5.01
5.07
5.07
53,552,900
Oct 28, 2026
5.07
5.28
5.01
5.11
5.11
80,036,177
Oct 27, 2026
4.78
4.86
4.76
4.80
4.80
18,348,140
Oct 26, 2026
4.73
4.82
4.71
4.79
4.79
16,961,561
Oct 23, 2026
4.72
4.80
4.66
4.76
4.76
22,011,000
Oct 22, 2026
4.83
4.85
4.73
4.76
4.76
16,228,211
Oct 21, 2026
4.84
4.88
4.82
4.84
4.84
12,395,351
Oct 20, 2026
4.92
4.93
4.81
4.86
4.86
18,750,400
Oct 19, 2026
4.86
4.98
4.84
4.91
4.91
18,431,100
Oct 16, 2026
4.81
4.98
4.79
4.88
4.88
30,198,459
Oct 15, 2026
4.97
4.98
4.76
4.81
4.81
36,938,652
Oct 14, 2026
5.01
5.14
5.00
5.02
5.02
33,226,200
Oct 13, 2026
5.00
5.06
4.97
5.04
5.04
19,126,200
Oct 12, 2026
5.12
5.19
4.98
5.01
5.01
27,771,500
Oct 9, 2026
5.07
5.14
5.04
5.11
5.11
30,252,264
Oct 8, 2026
4.99
5.10
4.98
5.07
5.07
22,369,100
Sep 30, 2026
4.95
5.02
4.94
4.99
4.99
16,296,501
Sep 29, 2026
5.02
5.06
4.90
4.95
4.95
21,750,408
Sep 28, 2026
5.02
5.05
4.93
5.02
5.02
24,143,740
Sep 24, 2026
5.01
5.17
5.01
5.06
5.06
29,953,132
Sep 23, 2026
5.15
5.21
5.03
5.04
5.04
23,028,924
Sep 22, 2026
5.13
5.22
5.07
5.17
5.17
30,238,632
Sep 21, 2026
5.03
5.20
4.98
5.17
5.17
35,511,932
Sep 18, 2026
5.01
5.05
4.97
5.03
5.03
34,636,891
Sep 17, 2026
5.20
5.20
5.04
5.06
5.06
26,561,853
Sep 16, 2026
5.20
5.24
5.11
5.17
5.17
26,707,197
Sep 15, 2026
5.33
5.35
5.19
5.20
5.20
23,133,377
Sep 14, 2026
5.32
5.38
5.25
5.26
5.26
23,276,797
Sep 11, 2026
5.52
5.55
5.33
5.35
5.35
30,012,600
Sep 10, 2026
5.68
5.73
5.48
5.52
5.52
39,790,608
Sep 9, 2026
5.42
5.74
5.38
5.72
5.72
57,312,660
Sep 8, 2026
5.23
5.45
5.19
5.43
5.43
45,907,938
Sep 7, 2026
5.32
5.33
5.15
5.22
5.22
37,233,150
Sep 4, 2026
5.38
5.42
5.28
5.36
5.36
36,284,476
Sep 3, 2026
5.36
5.53
5.36
5.40
5.40
43,701,202
Sep 2, 2026
5.81
5.85
5.37
5.40
5.40
82,691,454
Sep 1, 2026
5.87
6.03
5.70
5.74
5.74
94,345,037
Aug 31, 2026
5.80
6.15
5.72
5.94
5.94
81,560,077
Aug 28, 2026
5.66
5.76
5.60
5.74
5.74
34,203,721
Aug 27, 2026
5.58
5.72
5.54
5.67
5.67
33,372,644
Aug 26, 2026
5.38
5.66
5.35
5.58
5.58
47,858,102
Aug 25, 2026
5.43
5.65
5.43
5.48
5.48
43,291,611
Aug 24, 2026
5.47
5.63
5.35
5.50
5.50
51,850,145
Aug 21, 2026
5.25
5.47
5.18
5.46
5.46
57,577,440
Aug 20, 2026
5.18
5.35
5.16
5.25
5.25
39,305,001
Aug 19, 2026
5.25
5.36
5.19
5.23
5.23
39,034,196
Aug 18, 2026
5.23
5.27
5.16
5.18
5.18
22,439,819
Aug 17, 2026
5.21
5.34
5.19
5.23
5.23
29,162,786
Aug 14, 2026
5.02
5.22
4.93
5.18
5.18
45,093,731
Aug 13, 2026
5.07
5.08
4.98
5.02
5.02
21,596,500
Aug 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
5.05
5.16
5.01
5.09
5.09
25,062,100
Aug 11, 2026
5.18
5.20
5.05
5.16
5.10
27,404,680
Aug 10, 2026
4.95
5.20
4.93
5.13
5.07
42,707,877
Aug 7, 2026
5.02
5.02
4.87
4.97
4.91
42,567,307
Aug 6, 2026
4.85
5.13
4.82
5.06
5.00
68,829,880
Aug 5, 2026
4.85
4.91
4.82
4.86
4.80
18,894,805
Aug 4, 2026
4.93
4.94
4.85
4.87
4.81
22,025,569
Aug 3, 2026
4.95
4.99
4.91
4.91
4.85
20,849,055
Jul 31, 2026
4.85
4.99
4.82
4.94
4.88
26,730,800
Jul 30, 2026
4.88
4.96
4.81
4.92
4.86
29,611,600
Jul 29, 2026
4.68
4.90
4.67
4.87
4.81
41,159,218
Jul 28, 2026
4.70
4.71
4.62
4.69
4.64
28,252,876
Jul 27, 2026
4.60
4.77
4.58
4.75
4.69
31,621,030
Jul 24, 2026
4.91
4.97
4.66
4.67
4.62
40,039,776
Jul 23, 2026
4.77
4.92
4.75
4.89
4.83
36,690,167
Jul 22, 2026
4.61
4.82
4.61
4.82
4.76
46,827,582
Jul 21, 2026
4.73
4.75
4.62
4.64
4.59
43,139,050
Jul 20, 2026
4.61
4.79
4.60
4.75
4.69
45,457,000
Jul 17, 2026
4.68
4.75
4.57
4.58
4.53
34,452,300
Jul 16, 2026
4.73
4.82
4.62
4.69
4.64
29,482,333
Jul 15, 2026
4.66
4.75
4.61
4.73
4.68
32,636,220
Jul 14, 2026
4.56
4.71
4.55
4.68
4.63
36,947,428
Jul 13, 2026
4.55
4.61
4.49
4.56
4.51
32,095,867
Jul 10, 2026
4.58
4.66
4.51
4.60
4.55
26,917,467
Jul 9, 2026
4.62
4.70
4.57
4.63
4.58
24,893,001
Jul 8, 2026
4.65
4.74
4.59
4.66
4.61
28,944,820
Jul 7, 2026
4.80
4.80
4.59
4.62
4.57
26,543,801
Jul 6, 2026
4.69
4.80
4.67
4.80
4.74
28,887,950
Jul 3, 2026
4.66
4.78
4.65
4.70
4.65
25,214,630
Jul 2, 2026
4.66
4.74
4.61
4.65
4.60
32,288,700
Jul 1, 2026
4.55
4.70
4.51
4.63
4.58
25,867,454
Jun 30, 2026
4.65
4.66
4.46
4.56
4.51
30,380,853
Jun 29, 2026
4.66
4.67
4.50
4.67
4.62
25,815,656
Jun 26, 2026
4.70
4.79
4.55
4.66
4.61
33,860,400
Jun 25, 2026
4.83
4.89
4.69
4.75
4.69
24,703,250
Jun 24, 2026
5.05
5.07
4.82
4.86
4.80
25,575,103
Jun 23, 2026
5.05
5.20
5.00
5.04
4.98
33,956,294
Jun 22, 2026
4.80
5.07
4.79
5.06
5.00
36,316,568
Jun 18, 2026
5.00
5.03
4.78
4.85
4.79
49,696,746
Jun 17, 2026
5.29
5.29
5.01
5.04
4.98
37,192,651
Jun 16, 2026
5.33
5.37
5.22
5.25
5.19
33,072,050
Jun 15, 2026
5.49
5.49
5.31
5.38
5.32
41,548,500
Jun 12, 2026
5.47
5.68
5.36
5.56
5.50
35,414,991
Jun 11, 2026
5.59
5.75
5.46
5.53
5.47
29,607,000
Jun 10, 2026
5.78
5.81
5.51
5.59
5.53
41,916,050
Jun 9, 2026
5.83
5.95
5.72
5.83
5.76
42,878,956
Jun 8, 2026
6.03
6.19
5.89
6.01
5.94
51,204,820
Jun 5, 2026
6.05
6.25
5.98
6.11
6.04
65,089,042
Jun 4, 2026
5.93
6.30
5.91
6.15
6.08
78,955,721
Jun 3, 2026
5.83
6.05
5.77
5.95
5.88
64,400,670
Jun 2, 2026
6.03
6.09
5.85
5.88
5.81
68,593,900
Jun 1, 2026
5.65
6.06
5.62
6.05
5.98
89,967,524
May 29, 2026
5.50
5.71
5.48
5.61
5.54
60,476,791
May 28, 2026
5.42
5.69
5.35
5.50
5.44
60,103,655
May 27, 2026
5.36
5.58
5.22
5.42
5.36
68,069,210
May 26, 2026
5.62
5.72
5.36
5.38
5.32
82,776,368
May 25, 2026
5.44
5.67
5.37
5.67
5.60
38,337,216
May 22, 2026
5.20
5.22
5.10
5.15
5.09
18,906,109
May 21, 2026
5.40
5.45
5.19
5.19
5.13
25,450,400
May 20, 2026
5.44
5.57
5.36
5.41
5.35
27,583,402
May 19, 2026
5.32
5.57
5.30
5.45
5.39
33,208,464
May 18, 2026
5.26
5.38
5.16
5.35
5.29
30,517,236
May 15, 2026
5.30
5.34
5.19
5.23
5.17
29,878,204
May 14, 2026
5.50
5.55
5.31
5.32
5.26
29,113,551
May 13, 2026
5.44
5.59
5.41
5.50
5.44
32,860,853
May 12, 2026
5.44
5.55
5.39
5.44
5.38
23,165,400
May 11, 2026
5.36
5.58
5.35
5.46
5.40
38,731,400
May 8, 2026
5.35
5.43
5.32
5.36
5.30
27,205,481
May 7, 2026
5.43
5.48
5.29
5.34
5.28
38,725,605
May 6, 2026
5.53
5.54
5.32
5.49
5.43
41,208,605
Apr 30, 2026
5.62
5.65
5.46
5.53
5.47
38,489,928
Apr 29, 2026
5.65
5.67
5.43
5.60
5.53
67,589,354
Apr 28, 2026
5.71
5.83
5.68
5.82
5.75
40,372,543
Apr 27, 2026
5.73
5.76
5.65
5.71
5.64
34,059,762
Apr 24, 2026
5.84
5.88
5.65
5.72
5.65
42,942,966
Apr 23, 2026
5.79
5.85
5.63
5.84
5.77
46,832,791
Apr 22, 2026
5.74
5.84
5.72
5.82
5.75
23,931,100
Apr 21, 2026
5.65
5.77
5.64
5.76
5.69
22,607,017
Apr 20, 2026
5.65
5.72
5.60
5.69
5.62
17,727,476
Apr 17, 2026
5.78
5.86
5.68
5.71
5.64
17,973,001
Apr 16, 2026
5.62
5.76
5.60
5.76
5.69
27,016,522
Apr 15, 2026
5.59
5.67
5.52
5.66
5.59
20,672,886
Apr 14, 2026
5.68
5.69
5.52
5.61
5.54
27,319,380
Apr 13, 2026
5.66
5.89
5.60
5.68
5.61
37,774,900
Apr 10, 2026
5.59
5.66
5.54
5.57
5.51
24,458,101
Apr 9, 2026
5.54
5.64
5.49
5.60
5.53
36,657,507
Apr 8, 2026
5.44
5.56
5.39
5.55
5.49
33,401,500
Apr 7, 2026
5.41
5.53
5.29
5.52
5.46
28,244,707
Apr 3, 2026
5.64
5.67
5.38
5.42
5.36
30,269,000
Apr 2, 2026
5.65
5.73
5.58
5.65
5.58
29,140,445
Apr 1, 2026
5.77
5.82
5.62
5.66
5.59
46,719,308
Mar 31, 2026
5.93
5.95
5.66
5.67
5.60
56,289,352
Mar 30, 2026
6.15
6.25
5.74
5.95
5.88
65,693,979
Mar 27, 2026
6.08
6.29
6.02
6.17
6.10
57,773,304
Mar 26, 2026
6.27
6.30
6.04
6.12
6.05
70,688,984
Mar 25, 2026
5.97
6.44
5.86
6.33
6.26
86,749,239
Mar 24, 2026
5.89
6.12
5.86
6.04
5.97
57,151,198
Mar 23, 2026
6.06
6.15
5.91
5.96
5.89
70,769,968
Mar 20, 2026
5.94
6.03
5.88
5.94
5.87
33,377,334
Mar 19, 2026
6.09
6.09
5.95
5.97
5.90
30,783,350
Mar 18, 2026
5.97
6.15
5.93
6.01
5.94
34,589,735
Mar 17, 2026
6.04
6.12
5.96
5.97
5.90
29,295,733
Mar 16, 2026
6.13
6.22
6.05
6.08
6.01
38,898,078
Mar 13, 2026
6.24
6.30
6.08
6.13
6.06
48,978,859
Mar 12, 2026
6.07
6.25
6.02
6.22
6.15
57,260,280
Mar 11, 2026
5.97
6.07
5.87
6.05
5.98
43,931,190
Mar 10, 2026
5.92
6.13
5.90
5.96
5.89
48,740,250
Mar 9, 2026
6.31
6.35
6.07
6.09
6.02
70,900,655
Mar 6, 2026
5.93
6.08
5.87
6.06
5.99
39,166,761
Mar 5, 2026
5.98
6.08
5.87
5.99
5.92
44,120,750
Mar 4, 2026
6.00
6.09
5.80
6.04
5.97
53,499,774
Mar 3, 2026
6.02
6.23
5.89
6.06
5.99
81,527,307
Mar 2, 2026
6.08
6.15
5.89
5.98
5.91
44,963,651
Feb 27, 2026
5.85
5.97
5.80
5.97
5.90
31,297,256
Feb 26, 2026
5.90
5.99
5.81
5.86
5.79
31,611,612
Feb 25, 2026
5.88
6.01
5.83
5.85
5.78
38,335,410
Feb 24, 2026
5.72
5.92
5.68
5.87
5.80
44,969,980
Feb 13, 2026
5.75
5.80
5.61
5.66
5.59
37,590,400
Feb 12, 2026
5.71
5.82
5.66
5.78
5.71
39,992,556
Feb 11, 2026
5.61
5.74
5.58
5.72
5.65
37,752,404
Feb 10, 2026
5.59
5.71
5.53
5.63
5.56
34,025,554
Feb 9, 2026
5.57
5.67
5.55
5.62
5.55
43,096,127
Feb 6, 2026
5.40
5.66
5.39
5.61
5.54
67,738,157
Feb 5, 2026
5.69
5.69
5.46
5.53
5.47
91,189,474
Feb 4, 2026
5.59
6.00
5.53
5.97
5.90
120,963,986
Feb 3, 2026
5.46
5.63
5.46
5.59
5.53
99,759,908
Feb 2, 2026
5.45
5.73
5.33
5.43
5.37
158,066,776
Jan 30, 2026
5.47
5.47
5.47
5.47
5.41
30,947,184
Jan 29, 2026
4.92
5.00
4.88
4.97
4.91
34,281,695
Jan 28, 2026
4.76
4.94
4.74
4.91
4.85
35,406,099
Jan 27, 2026
4.87
4.89
4.73
4.75
4.69
21,689,536
Jan 26, 2026
4.83
4.90
4.79
4.89
4.83
23,747,271
Jan 23, 2026
4.82
4.85
4.81
4.83
4.77
14,366,050
Jan 22, 2026
4.77
4.84
4.75
4.83
4.77
15,045,400
Jan 21, 2026
4.75
4.78
4.71
4.78
4.72
15,963,700
Jan 20, 2026
4.72
4.79
4.71
4.78
4.72
12,989,400
Jan 19, 2026
4.67
4.74
4.66
4.74
4.68
11,864,061
Jan 16, 2026
4.76
4.78
4.66
4.69
4.64
15,561,673
Jan 15, 2026
4.75
4.79
4.73
4.74
4.68
13,223,815
Jan 14, 2026
4.82
4.86
4.73
4.76
4.70
22,981,435
Jan 13, 2026
4.86
4.87
4.81
4.82
4.76
20,331,380
Jan 12, 2026
4.95
4.95
4.84
4.87
4.81
21,524,100
Jan 9, 2026
4.86
4.96
4.85
4.94
4.88
23,019,490
Jan 8, 2026
4.90
4.92
4.84
4.87
4.81
25,683,600
Jan 7, 2026
4.78
4.86
4.74
4.85
4.79
35,808,244
Jan 6, 2026
4.70
4.77
4.69
4.74
4.68
14,381,396
Jan 5, 2026
4.66
4.71
4.65
4.70
4.65
16,280,254
Dec 31, 2025
4.72
4.72
4.66
4.66
4.61
12,930,601
Dec 30, 2025
4.75
4.76
4.69
4.71
4.66
11,995,950
Dec 29, 2025
4.75
4.78
4.73
4.74
4.68
11,656,871
Dec 26, 2025
4.75
4.79
4.73
4.74
4.68
15,285,377
Dec 25, 2025
4.75
4.78
4.72
4.75
4.69
12,694,300
Dec 24, 2025
4.74
4.77
4.68
4.76
4.70
13,849,110
Dec 23, 2025
4.70
4.73
4.66
4.73
4.68
11,701,650
Dec 22, 2025
4.67
4.76
4.65
4.72
4.67
23,304,428
Dec 19, 2025
4.62
4.66
4.61
4.65
4.60
12,893,845
Dec 18, 2025
4.62
4.66
4.60
4.65
4.60
17,734,249
Dec 17, 2025
4.60
4.62
4.55
4.61
4.56
13,536,300
Dec 16, 2025
4.61
4.61
4.56
4.61
4.56
12,933,581
Dec 15, 2025
4.59
4.65
4.59
4.62
4.57
16,982,713
Dec 12, 2025
4.62
4.64
4.58
4.62
4.57
25,919,914
Dec 11, 2025
4.66
4.67
4.56
4.65
4.60
26,786,251
Dec 10, 2025
4.65
4.69
4.63
4.67
4.62
9,166,632
Dec 9, 2025
4.71
4.72
4.62
4.67
4.62
17,088,013
Dec 8, 2025
4.76
4.77
4.71
4.71
4.66
14,097,492
Dec 5, 2025
4.75
4.77
4.70
4.76
4.70
10,203,654
Dec 4, 2025
4.81
4.81
4.74
4.75
4.69
12,865,400
Dec 3, 2025
4.77
4.82
4.76
4.81
4.75
12,250,351
Dec 2, 2025
4.79
4.80
4.74
4.79
4.73
12,718,671
Dec 1, 2025
4.79
4.80
4.73
4.78
4.72
20,904,200
Nov 28, 2025
4.80
4.81
4.77
4.79
4.73
12,517,250
Nov 27, 2025
4.78
4.82
4.76
4.79
4.73
12,774,047
Nov 26, 2025
4.79
4.81
4.77
4.78
4.72
10,339,700
Nov 25, 2025
4.80
4.81
4.78
4.78
4.72
12,207,150
Nov 24, 2025
4.85
4.88
4.77
4.78
4.72
15,533,982
Nov 21, 2025
5.00
5.02
4.84
4.85
4.79
21,010,247
Nov 20, 2025
5.04
5.07
5.00
5.01
4.95
14,338,991
Nov 19, 2025
5.02
5.08
4.99
5.04
4.98
17,012,577
Nov 18, 2025
5.18
5.20
5.02
5.03
4.97
32,319,773
Nov 17, 2025
5.17
5.24
5.12
5.22
5.16
21,186,371
Nov 14, 2025
5.17
5.21
5.15
5.15
5.09
15,572,500
Nov 13, 2025
5.12
5.20
5.12
5.19
5.13
18,458,746
Nov 12, 2025
5.15
5.18
5.13
5.13
5.07
14,458,500
Nov 11, 2025
5.20
5.21
5.13
5.17
5.11
21,432,700
Nov 10, 2025
5.20
5.24
5.18
5.20
5.14
19,287,454
Nov 7, 2025
5.14
5.19
5.12
5.18
5.12
17,620,405
Nov 6, 2025
5.16
5.19
5.13
5.14
5.08
22,523,804
Nov 5, 2025
5.08
5.20
5.07
5.16
5.10
27,970,013
Nov 4, 2025
5.12
5.15
5.07
5.11
5.05
23,322,982
Nov 3, 2025
5.15
5.19
5.09
5.13
5.07
32,033,104
