Shanghai - Delayed Quote
CNY
Kailuan Energy Chemical Co.,Ltd. (600997.SS)
5.44
+0.08
(+1.49%)
At close: 3:00:02 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
5.43
5.71
5.34
5.36
5.36
44,420,210
Oct 30, 2026
5.39
5.57
5.10
5.43
5.43
51,960,303
Oct 29, 2026
5.28
5.39
5.12
5.39
5.39
30,857,147
Oct 28, 2026
4.87
4.95
4.86
4.90
4.90
8,516,976
Oct 27, 2026
4.95
4.96
4.85
4.87
4.87
9,275,770
Oct 26, 2026
4.83
4.93
4.82
4.92
4.92
7,811,182
Oct 23, 2026
4.84
4.88
4.72
4.85
4.85
10,388,355
Oct 22, 2026
4.96
4.98
4.84
4.84
4.84
9,027,600
Oct 21, 2026
4.97
5.04
4.94
4.98
4.98
7,158,200
Oct 20, 2026
5.11
5.11
4.94
4.98
4.98
10,257,400
Oct 19, 2026
5.08
5.16
5.05
5.10
5.10
8,248,200
Oct 16, 2026
4.99
5.14
4.98
5.10
5.10
10,353,070
Oct 15, 2026
5.21
5.23
4.94
5.00
5.00
15,404,644
Oct 14, 2026
5.20
5.32
5.18
5.25
5.25
9,092,194
Oct 13, 2026
5.19
5.25
5.15
5.21
5.21
10,092,476
Oct 12, 2026
5.39
5.41
5.16
5.21
5.21
12,430,939
Oct 9, 2026
5.31
5.42
5.30
5.35
5.35
14,500,023
Oct 8, 2026
5.26
5.36
5.19
5.31
5.31
11,299,501
Sep 30, 2026
5.15
5.26
5.15
5.22
5.22
9,471,665
Sep 29, 2026
5.25
5.25
5.11
5.18
5.18
10,051,682
Sep 28, 2026
5.13
5.22
5.08
5.22
5.22
10,048,007
Sep 24, 2026
5.11
5.22
5.09
5.14
5.14
9,417,220
Sep 23, 2026
5.25
5.30
5.12
5.13
5.13
9,329,100
Sep 22, 2026
5.24
5.31
5.17
5.26
5.26
12,124,275
Sep 21, 2026
5.15
5.30
5.10
5.26
5.26
10,664,674
Sep 18, 2026
5.17
5.23
5.13
5.16
5.16
9,514,136
Sep 17, 2026
5.21
5.24
5.09
5.21
5.21
9,757,199
Sep 16, 2026
5.22
5.26
5.16
5.22
5.22
10,047,058
Sep 15, 2026
5.21
5.27
5.16
5.25
5.25
9,921,500
Sep 14, 2026
5.30
5.40
5.16
5.18
5.18
12,608,300
Sep 11, 2026
5.58
5.59
5.34
5.36
5.36
12,760,200
Sep 10, 2026
5.70
5.77
5.54
5.56
5.56
13,096,978
Sep 9, 2026
5.58
5.76
5.56
5.68
5.68
13,921,565
Sep 8, 2026
5.40
5.65
5.40
5.62
5.62
14,563,867
Sep 7, 2026
5.49
5.54
5.35
5.41
5.41
10,407,255
Sep 4, 2026
5.45
5.53
5.41
5.51
5.51
12,958,300
Sep 3, 2026
5.42
5.59
5.41
5.44
5.44
14,704,165
Sep 2, 2026
5.81
5.90
5.43
5.46
5.46
25,101,100
Sep 1, 2026
5.82
5.96
5.70
5.72
5.72
19,734,869
Aug 31, 2026
5.90
5.94
5.80
5.87
5.87
14,993,201
Aug 28, 2026
5.83
5.89
5.78
5.86
5.86
10,662,500
Aug 27, 2026
5.76
5.89
5.68
5.84
5.84
13,842,383
Aug 26, 2026
5.60
5.73
5.57
5.72
5.72
10,539,157
Aug 25, 2026
5.65
5.74
5.62
5.66
5.66
14,270,300
Aug 24, 2026
5.53
5.68
5.51
5.66
5.66
15,868,701
Aug 21, 2026
5.60
5.62
5.42
5.53
5.53
14,132,246
Aug 20, 2026
5.50
5.74
5.50
5.56
5.56
18,624,386
Aug 19, 2026
5.55
5.64
5.49
5.57
5.57
17,714,318
Aug 18, 2026
5.49
5.59
5.44
5.51
5.51
9,431,906
Aug 17, 2026
5.50
5.55
5.43
5.46
5.46
8,276,051
Aug 14, 2026
5.42
5.53
5.37
5.48
5.48
8,985,841
Aug 13, 2026
5.50
5.53
5.41
5.42
5.42
7,615,291
Aug 12, 2026
5.48
5.55
5.43
5.50
5.50
10,159,484
Aug 11, 2026
5.52
5.56
5.37
5.53
5.53
13,848,505
Aug 10, 2026
5.33
5.55
5.33
5.47
5.47
16,893,364
Aug 7, 2026
5.50
5.51
5.30
5.41
5.41
16,648,400
Aug 6, 2026
5.52
5.67
5.48
5.56
5.56
20,438,367
Aug 5, 2026
5.72
5.74
5.58
5.60
5.60
10,308,318
Aug 4, 2026
5.70
5.77
5.55
5.74
5.74
13,002,028
Aug 3, 2026
5.69
5.82
5.62
5.72
5.72
16,493,928
Jul 31, 2026
5.37
5.78
5.33
5.69
5.69
23,730,877
Jul 30, 2026
5.39
5.48
5.31
5.39
5.39
9,933,500
Jul 29, 2026
5.20
5.39
5.17
5.37
5.37
10,494,713
Jul 28, 2026
5.25
5.27
5.10
5.20
5.20
9,323,425
Jul 27, 2026
5.17
5.31
5.16
5.27
5.27
9,624,900
Jul 24, 2026
5.35
5.48
5.21
5.21
5.21
9,221,900
Jul 23, 2026
5.24
5.45
5.23
5.42
5.42
10,276,561
Jul 22, 2026
5.23
5.34
5.17
5.29
5.29
13,882,961
Jul 21, 2026
5.36
5.44
5.24
5.25
5.25
16,731,724
Jul 20, 2026
5.28
5.44
5.26
5.38
5.38
15,932,782
Jul 17, 2026
5.26
5.45
5.21
5.22
5.22
16,509,421
Jul 16, 2026
5.36
5.38
5.17
5.26
5.26
10,925,361
Jul 15, 2026
5.19
5.33
5.13
5.32
5.32
13,141,576
Jul 14, 2026
5.16
5.32
5.13
5.18
5.18
14,805,601
Jul 13, 2026
5.01
5.24
4.98
5.16
5.16
12,836,201
Jul 10, 2026
5.01
5.07
4.87
5.01
5.01
7,290,000
Jul 9, 2026
5.16
5.26
5.01
5.01
5.01
10,632,400
Jul 8, 2026
5.19
5.34
5.16
5.21
5.21
10,320,303
Jul 7, 2026
5.27
5.32
5.13
5.18
5.18
7,884,020
Jul 6, 2026
5.15
5.35
5.09
5.28
5.28
9,285,580
Jul 3, 2026
5.12
5.20
5.08
5.16
5.16
6,847,901
Jul 2, 2026
4.96
5.12
4.96
5.09
5.09
9,104,250
Jul 1, 2026
4.75
4.98
4.68
4.97
4.97
9,670,203
Jun 30, 2026
4.84
4.84
4.67
4.75
4.75
8,516,770
Jun 29, 2026
4.74
4.91
4.61
4.83
4.83
9,324,617
Jun 26, 2026
4.88
4.90
4.70
4.75
4.75
10,232,202
Jun 25, 2026
4.87
4.99
4.84
4.87
4.87
8,098,026
Jun 24, 2026
5.04
5.05
4.88
4.95
4.95
9,272,371
Jun 23, 2026
4.95
5.09
4.93
5.03
5.03
10,067,462
Jun 22, 2026
4.95
5.03
4.78
5.00
5.00
14,106,276
Jun 18, 2026
5.01
5.02
4.92
4.96
4.96
9,181,181
Jun 17, 2026
5.15
5.15
4.99
5.04
5.04
11,330,497
Jun 16, 2026
5.24
5.26
5.08
5.14
5.14
13,105,801
Jun 15, 2026
5.44
5.45
5.24
5.28
5.28
15,436,500
Jun 12, 2026
5.22
5.50
5.22
5.44
5.44
18,053,610
Jun 11, 2026
5.36
5.43
5.23
5.25
5.25
12,605,291
Jun 10, 2026
5.47
5.48
5.22
5.29
5.29
11,928,000
Jun 9, 2026
5.70
5.73
5.44
5.47
5.47
13,099,640
Jun 8, 2026
5.76
5.91
5.69
5.76
5.76
16,432,500
Jun 5, 2026
5.84
5.94
5.76
5.87
5.87
18,290,600
Jun 4, 2026
5.73
5.95
5.67
5.86
5.86
25,574,872
Jun 3, 2026
5.66
5.80
5.55
5.70
5.70
15,774,487
Jun 2, 2026
5.71
5.75
5.62
5.67
5.67
18,924,680
Jun 1, 2026
5.46
5.73
5.42
5.71
5.71
24,383,230
May 29, 2026
5.34
5.45
5.33
5.43
5.43
9,250,700
May 28, 2026
5.28
5.43
5.25
5.35
5.35
9,879,800
May 27, 2026
5.31
5.38
5.21
5.28
5.28
8,882,832
May 26, 2026
5.36
5.41
5.29
5.32
5.32
8,587,200
May 25, 2026
5.47
5.53
5.35
5.42
5.42
11,847,262
May 22, 2026
5.27
5.33
5.21
5.28
5.28
6,592,741
May 21, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
5.42
5.43
5.23
5.24
5.24
10,597,923
May 20, 2026
5.56
5.59
5.39
5.44
5.42
10,245,577
May 19, 2026
5.54
5.64
5.54
5.58
5.56
9,061,630
May 18, 2026
5.49
5.57
5.47
5.55
5.53
10,905,899
May 15, 2026
5.48
5.57
5.41
5.51
5.49
9,648,161
May 14, 2026
5.54
5.57
5.45
5.49
5.47
10,288,702
May 13, 2026
5.55
5.59
5.52
5.55
5.53
8,611,602
May 12, 2026
5.69
5.73
5.54
5.55
5.53
15,162,354
May 11, 2026
5.72
5.74
5.62
5.70
5.68
14,171,166
May 8, 2026
5.71
5.77
5.67
5.71
5.69
9,793,099
May 7, 2026
5.90
5.90
5.69
5.71
5.69
16,153,230
May 6, 2026
5.88
5.95
5.83
5.92
5.90
12,069,980
Apr 30, 2026
5.98
5.99
5.84
5.89
5.87
12,806,303
Apr 29, 2026
5.95
5.98
5.89
5.94
5.92
14,686,063
Apr 28, 2026
5.82
5.98
5.76
5.96
5.94
16,454,658
Apr 27, 2026
5.86
6.02
5.81
5.96
5.94
16,180,942
Apr 24, 2026
5.85
5.90
5.77
5.86
5.84
11,176,201
Apr 23, 2026
5.71
5.87
5.68
5.85
5.83
17,243,001
Apr 22, 2026
5.75
5.76
5.70
5.72
5.70
6,601,100
Apr 21, 2026
5.66
5.77
5.66
5.74
5.72
10,333,744
Apr 20, 2026
5.67
5.73
5.60
5.69
5.67
10,471,178
Apr 17, 2026
5.74
5.75
5.62
5.66
5.64
11,957,501
Apr 16, 2026
5.72
5.77
5.70
5.75
5.73
8,373,028
Apr 15, 2026
5.73
5.75
5.66
5.71
5.69
9,851,459
Apr 14, 2026
5.83
5.84
5.69
5.75
5.73
12,720,957
Apr 13, 2026
5.85
5.89
5.78
5.84
5.82
12,491,807
Apr 10, 2026
5.78
5.91
5.76
5.82
5.80
12,134,583
Apr 9, 2026
5.91
5.92
5.77
5.79
5.77
14,564,801
Apr 8, 2026
5.87
5.92
5.81
5.91
5.89
19,741,636
Apr 7, 2026
5.81
6.00
5.73
5.97
5.95
16,730,800
Apr 3, 2026
6.10
6.10
5.76
5.81
5.79
20,406,758
Apr 2, 2026
6.08
6.19
6.03
6.08
6.06
14,813,613
Apr 1, 2026
6.21
6.22
6.07
6.07
6.05
26,844,012
Mar 31, 2026
6.56
6.62
6.18
6.20
6.18
35,598,804
Mar 30, 2026
6.71
6.87
6.53
6.67
6.65
28,709,957
Mar 27, 2026
6.62
6.72
6.53
6.66
6.64
25,525,091
Mar 26, 2026
6.62
6.75
6.54
6.70
6.68
28,255,202
Mar 25, 2026
6.50
6.74
6.24
6.68
6.66
34,909,971
Mar 24, 2026
6.43
6.65
6.38
6.61
6.59
36,449,036
Mar 23, 2026
6.51
6.73
6.43
6.47
6.45
45,470,400
Mar 20, 2026
6.45
6.55
6.34
6.41
6.39
25,616,700
Mar 19, 2026
6.51
6.62
6.47
6.52
6.50
27,160,361
Mar 18, 2026
6.53
6.65
6.35
6.43
6.41
20,982,469
Mar 17, 2026
6.60
6.74
6.48
6.54
6.52
22,091,053
Mar 16, 2026
6.92
6.98
6.60
6.64
6.62
23,858,600
Mar 13, 2026
6.88
7.10
6.85
6.87
6.84
38,169,108
Mar 12, 2026
6.67
6.93
6.60
6.84
6.81
44,525,719
Mar 11, 2026
6.45
6.63
6.35
6.60
6.58
30,791,102
Mar 10, 2026
6.53
6.65
6.42
6.45
6.43
35,796,338
Mar 9, 2026
6.88
7.06
6.68
6.68
6.66
59,551,570
Mar 6, 2026
6.50
6.55
6.39
6.49
6.47
21,263,310
Mar 5, 2026
6.48
6.62
6.38
6.56
6.54
28,863,600
Mar 4, 2026
6.60
6.65
6.32
6.60
6.58
44,060,760
Mar 3, 2026
6.55
6.90
6.44
6.77
6.75
70,941,240
Mar 2, 2026
6.51
6.63
6.36
6.48
6.46
34,486,140
Feb 27, 2026
6.22
6.40
6.19
6.38
6.36
22,685,773
Feb 26, 2026
6.31
6.39
6.20
6.22
6.20
17,144,500
Feb 25, 2026
6.26
6.44
6.23
6.30
6.28
21,930,501
Feb 24, 2026
6.06
6.29
6.06
6.27
6.25
22,875,200
Feb 13, 2026
6.15
6.18
6.01
6.02
6.00
18,235,900
Feb 12, 2026
6.26
6.32
6.17
6.18
6.16
17,280,901
Feb 11, 2026
6.26
6.34
6.17
6.27
6.25
15,839,000
Feb 10, 2026
6.26
6.30
6.14
6.26
6.24
16,681,038
Feb 9, 2026
6.27
6.30
6.20
6.29
6.27
20,772,401
Feb 6, 2026
6.20
6.30
6.17
6.23
6.21
21,205,701
Feb 5, 2026
6.40
6.40
6.23
6.26
6.24
42,348,400
Feb 4, 2026
5.98
6.56
5.98
6.56
6.54
51,744,132
Feb 3, 2026
5.95
6.03
5.91
5.96
5.94
16,032,688
Feb 2, 2026
6.28
6.33
5.92
5.92
5.90
34,451,001
Jan 30, 2026
6.26
6.51
6.25
6.34
6.32
41,787,499
Jan 29, 2026
6.18
6.32
6.13
6.26
6.24
37,556,553
Jan 28, 2026
5.86
6.18
5.86
6.18
6.16
37,828,844
Jan 27, 2026
6.00
6.01
5.82
5.86
5.84
16,931,100
Jan 26, 2026
5.95
6.05
5.89
6.04
6.02
20,920,400
Jan 23, 2026
6.03
6.06
6.00
6.05
6.03
11,254,200
Jan 22, 2026
5.93
6.06
5.92
6.04
6.02
18,877,740
Jan 21, 2026
6.00
6.00
5.92
5.95
5.93
11,132,700
Jan 20, 2026
5.97
6.01
5.93
6.00
5.98
14,365,716
Jan 19, 2026
5.86
5.97
5.85
5.96
5.94
10,987,800
Jan 16, 2026
5.91
5.94
5.85
5.88
5.86
9,157,800
Jan 15, 2026
5.88
5.92
5.86
5.92
5.90
9,250,210
Jan 14, 2026
5.93
5.97
5.84
5.88
5.86
16,215,677
Jan 13, 2026
5.99
6.00
5.93
5.94
5.92
15,156,104
Jan 12, 2026
6.03
6.05
5.97
5.99
5.97
15,964,812
Jan 9, 2026
5.94
6.02
5.92
6.02
6.00
15,037,727
Jan 8, 2026
6.06
6.07
5.95
5.97
5.95
21,329,385
Jan 7, 2026
5.91
6.08
5.84
6.07
6.05
30,135,500
Jan 6, 2026
5.76
5.86
5.75
5.86
5.84
9,494,700
Jan 5, 2026
5.75
5.80
5.73
5.75
5.73
7,583,298
Dec 31, 2025
5.78
5.79
5.75
5.75
5.73
5,106,358
Dec 30, 2025
5.79
5.82
5.75
5.77
5.75
6,660,871
Dec 29, 2025
5.84
5.89
5.80
5.81
5.79
8,274,725
Dec 26, 2025
5.79
5.86
5.79
5.84
5.82
8,045,978
Dec 25, 2025
5.80
5.82
5.76
5.81
5.79
5,771,200
Dec 24, 2025
5.76
5.80
5.72
5.80
5.78
6,344,700
Dec 23, 2025
5.80
5.81
5.73
5.75
5.73
6,981,900
Dec 22, 2025
5.77
5.82
5.76
5.80
5.78
7,996,514
Dec 19, 2025
5.72
5.80
5.69
5.78
5.76
8,894,353
Dec 18, 2025
5.76
5.78
5.71
5.76
5.74
11,823,300
Dec 17, 2025
5.71
5.76
5.68
5.73
5.71
9,909,700
Dec 16, 2025
5.72
5.74
5.66
5.72
5.70
10,870,512
Dec 15, 2025
5.74
5.79
5.71
5.72
5.70
14,788,200
Dec 12, 2025
5.80
5.83
5.69
5.82
5.80
22,771,150
Dec 11, 2025
5.92
5.93
5.77
5.79
5.77
15,702,735
Dec 10, 2025
5.97
6.00
5.90
5.92
5.90
11,462,402
Dec 9, 2025
6.09
6.13
5.97
5.97
5.95
8,385,556
Dec 8, 2025
6.18
6.18
6.10
6.10
6.08
7,665,000
Dec 5, 2025
6.12
6.17
6.08
6.16
6.14
5,947,000
Dec 4, 2025
6.16
6.17
6.11
6.11
6.09
5,521,000
Dec 3, 2025
6.16
6.20
6.12
6.18
6.16
6,842,800
Dec 2, 2025
6.12
6.19
6.09
6.16
6.14
9,992,015
Dec 1, 2025
6.20
6.22
6.10
6.13
6.11
12,652,711
Nov 28, 2025
6.16
6.22
6.10
6.20
6.18
6,763,801
Nov 27, 2025
6.17
6.20
6.13
6.16
6.14
7,401,190
Nov 26, 2025
6.11
6.20
6.10
6.17
6.15
8,047,202
Nov 25, 2025
6.17
6.17
6.10
6.12
6.10
8,210,701
Nov 24, 2025
6.15
6.22
6.08
6.13
6.11
8,753,400
Nov 21, 2025
6.34
6.34
6.11
6.12
6.10
12,469,920
Nov 20, 2025
6.37
6.40
6.30
6.31
6.29
8,322,400
Nov 19, 2025
6.40
6.44
6.33
6.36
6.34
8,167,900
Nov 18, 2025
6.62
6.64
6.39
6.40
6.38
15,120,301
Nov 17, 2025
6.64
6.69
6.57
6.67
6.65
11,250,100
Nov 14, 2025
6.70
6.74
6.64
6.65
6.63
8,987,300
Nov 13, 2025
6.65
6.72
6.59
6.71
6.69
10,729,901
Nov 12, 2025
6.65
6.69
6.60
6.62
6.60
8,536,700
Nov 11, 2025
6.68
6.70
6.56
6.67
6.65
11,112,200
Nov 10, 2025
6.73
6.77
6.67
6.70
6.68
12,019,890
Nov 7, 2025
6.66
6.75
6.60
6.73
6.71
15,067,251
Nov 6, 2025
6.60
6.69
6.56
6.66
6.64
16,297,732
Nov 5, 2025
6.48
6.66
6.44
6.61
6.59
20,125,803
Nov 4, 2025
6.51
6.55
6.45
6.51
6.49
15,403,351
Nov 3, 2025
6.54
6.59
6.43
6.51
6.49
19,253,755
