Shanxi Coal International Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.000	13.370	12.980	13.240	13.240	15,428,632
2026-10-15	13.550	13.560	12.660	13.050	13.050	29,929,861
2026-10-14	13.630	13.920	13.550	13.710	13.710	15,761,422
2026-10-13	13.500	13.800	13.410	13.780	13.780	19,538,109
2026-10-12	13.910	14.070	13.460	13.500	13.500	21,354,320
2026-10-09	13.560	13.950	13.500	13.900	13.900	21,101,313
2026-10-08	13.150	13.750	13.150	13.560	13.560	21,041,462
2026-09-30	12.940	13.180	12.940	13.120	13.120	10,947,000
2026-09-29	13.140	13.300	12.750	13.000	13.000	15,912,244
2026-09-28	13.300	13.320	13.000	13.220	13.220	13,236,700
2026-09-24	13.370	13.520	13.230	13.360	13.360	13,166,026
2026-09-23	13.510	13.730	13.290	13.370	13.370	12,971,269
2026-09-22	13.440	13.710	13.310	13.640	13.640	18,208,099
2026-09-21	13.280	13.620	13.060	13.610	13.610	20,217,753
2026-09-18	13.210	13.680	13.160	13.390	13.390	19,543,928
2026-09-17	13.050	13.270	12.840	13.170	13.170	19,176,506
2026-09-16	13.270	13.270	12.900	13.110	13.110	19,903,354
2026-09-15	13.300	13.350	13.100	13.230	13.230	13,747,385
2026-09-14	13.250	13.420	13.040	13.120	13.120	14,827,473
2026-09-11	13.730	13.760	13.220	13.300	13.300	20,326,187
2026-09-10	13.830	13.960	13.580	13.740	13.740	23,390,705
2026-09-09	13.120	13.950	13.090	13.870	13.870	36,684,243
2026-09-08	12.940	13.110	12.880	13.090	13.090	16,920,800
2026-09-07	13.230	13.310	12.800	12.960	12.960	24,600,067
2026-09-04	13.260	13.440	13.080	13.170	13.170	22,515,368
2026-09-03	13.300	13.580	13.180	13.260	13.260	24,524,394
2026-09-02	14.000	14.100	13.180	13.230	13.230	34,561,544
2026-09-01	14.150	14.540	13.700	13.770	13.770	43,964,825
2026-08-31	14.360	14.380	13.810	14.260	14.260	29,643,604
2026-08-28	13.950	14.100	13.750	13.990	13.990	16,844,000
2026-08-27	13.490	14.030	13.430	13.970	13.970	21,779,840
2026-08-26	13.170	13.640	13.060	13.550	13.550	22,030,816
2026-08-25	13.660	13.890	13.280	13.310	13.310	29,506,800
2026-08-24	13.380	13.770	13.200	13.660	13.660	40,031,700
2026-08-21	13.000	13.360	12.820	13.210	13.210	21,836,511
2026-08-20	12.900	13.300	12.880	13.080	13.080	19,813,747
2026-08-19	13.300	13.570	12.990	13.070	13.070	25,123,882
2026-08-18	13.100	13.470	13.060	13.230	13.230	29,126,328
2026-08-17	12.950	13.170	12.800	13.070	13.070	20,708,738
2026-08-14	12.720	13.180	12.620	13.060	13.060	23,965,050
2026-08-13	12.900	12.980	12.680	12.720	12.720	18,318,000
2026-08-12	13.010	13.250	12.860	12.950	12.950	16,079,345
2026-08-11	13.400	13.450	13.040	13.110	13.110	23,845,720
2026-08-10	12.900	13.350	12.880	13.300	13.300	29,065,944
2026-08-07	12.870	13.090	12.610	13.020	13.020	41,313,195
2026-08-06	12.270	13.270	12.240	13.220	13.220	60,956,310
2026-08-05	12.220	12.360	12.060	12.240	12.240	17,078,489
2026-08-04	12.270	12.400	12.010	12.310	12.310	21,442,491
2026-08-03	12.580	12.730	12.250	12.330	12.330	27,040,388
2026-07-31	12.130	12.750	12.090	12.630	12.630	24,234,933
2026-07-30	12.550	12.750	12.340	12.470	12.470	19,701,235
2026-07-29	12.110	12.660	12.050	12.490	12.490	28,031,136
2026-07-28	12.180	12.210	11.710	12.120	12.120	29,634,775
2026-07-27	12.150	12.430	11.910	12.390	12.390	22,027,319
2026-07-24	12.940	13.200	12.300	12.300	12.300	25,979,200
2026-07-23	12.550	13.150	12.430	13.040	13.040	31,873,344
2026-07-22	12.430	12.710	12.130	12.700	12.700	29,093,164
2026-07-21	12.630	12.820	12.220	12.360	12.360	32,946,500
2026-07-20	11.810	12.950	11.810	12.800	12.800	35,579,509
2026-07-17	12.080	12.340	11.720	11.810	11.810	22,562,313

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	1.8000 CNY
2022-09-27	0.4500 CNY
2022-06-02	1.5670 CNY
2021-07-23	0.0660 CNY
2020-07-27	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.