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
2024-07-23	13.290	13.310	13.010	13.020	13.020	12,019,697
2024-07-22	13.280	13.320	13.060	13.300	13.300	11,072,809
2024-07-19	13.340	13.440	13.250	13.320	13.320	11,572,107
2024-07-18	13.450	13.450	13.200	13.420	13.420	10,333,722
2024-07-17	13.600	13.700	13.400	13.460	13.460	12,361,568
2024-07-16	13.550	13.750	13.470	13.680	13.680	13,959,084
2024-07-15	13.070	13.770	12.900	13.600	13.600	30,398,032
2024-07-12	13.440	13.520	12.980	13.140	13.140	24,627,825
2024-07-11	13.600	13.660	13.320	13.480	13.480	26,657,223
2024-07-10	14.020	14.050	13.420	13.540	13.540	32,154,543
2024-07-09	14.000	14.200	13.810	14.110	14.110	13,894,600
2024-07-08	14.130	14.230	13.960	14.010	14.010	12,991,888
2024-07-05	14.300	14.300	14.300	14.300	14.300	0
2024-07-04	14.570	14.670	14.270	14.300	14.300	11,388,580
2024-07-03	15.020	15.070	14.520	14.580	14.580	15,009,800
2024-07-02	15.300	15.380	14.830	15.020	15.020	12,637,701
2024-07-01	14.670	15.450	14.620	15.240	15.240	19,704,851
2024-06-28	14.560	14.770	14.480	14.620	14.620	13,903,549
2024-06-27	14.870	14.880	14.490	14.590	14.590	16,129,221
2024-06-26	15.040	15.050	14.700	14.850	14.850	11,855,924
2024-06-25	14.950	15.200	14.900	14.980	14.980	12,090,705
2024-06-24	15.120	15.250	14.710	14.960	14.960	23,485,565
2024-06-21	15.460	15.580	15.120	15.300	15.300	17,274,714
2024-06-20	15.480	15.900	15.430	15.520	15.520	16,549,218
2024-06-19	15.500	15.850	15.480	15.530	15.530	12,471,650
2024-06-18	15.450	15.640	15.300	15.530	15.530	14,480,270
2024-06-17	15.800	15.920	15.430	15.490	15.490	21,609,700
2024-06-14	16.380	16.390	15.850	15.940	15.940	22,462,956
2024-06-13	16.300	16.450	16.010	16.240	16.240	24,106,280
2024-06-12	15.570	16.460	15.440	16.430	16.430	42,133,425
2024-06-11	15.800	15.880	15.300	15.570	15.570	24,471,417
2024-06-07	15.980	16.030	15.730	15.930	15.930	18,125,282
2024-06-06	15.480	16.070	15.410	15.900	15.900	36,729,535
2024-06-05	15.580	15.750	15.400	15.440	15.440	24,730,140
2024-06-04	15.760	15.760	15.360	15.620	15.620	23,563,819
2024-06-03	15.940	15.950	15.560	15.720	15.720	26,926,400
2024-05-31	15.870	16.050	15.780	15.830	15.830	22,232,459
2024-05-30	16.060	16.150	15.810	15.870	15.870	27,872,572
2024-05-29	15.730	16.400	15.720	16.190	16.190	38,485,380
2024-05-28	15.800	16.040	15.770	15.840	15.840	22,540,748
2024-05-27	15.390	16.300	15.390	15.890	15.890	55,988,061
2024-05-24	15.320	15.760	15.290	15.380	15.380	27,836,698
2024-05-23	15.830	15.860	15.300	15.370	15.370	30,492,312
2024-05-22	15.830	16.160	15.790	15.970	15.970	32,495,652
2024-05-21	15.540	15.840	15.460	15.790	15.790	36,700,428
2024-05-20	14.550	15.690	14.510	15.540	15.540	58,047,328
2024-05-17	14.370	14.550	14.310	14.550	14.550	19,377,228
2024-05-16	14.250	14.520	14.230	14.390	14.390	23,756,821
2024-05-15	14.130	14.460	14.080	14.260	14.260	27,486,500
2024-05-14	15.000	15.020	14.520	14.700	14.700	36,299,836
2024-05-13	15.000	15.160	14.770	15.030	15.030	29,152,993
2024-05-10	15.130	15.200	14.980	15.090	15.090	21,545,861
2024-05-09	14.950	15.300	14.950	15.100	15.100	35,234,545
2024-05-08	15.000	15.140	14.830	15.020	15.020	49,944,573
2024-05-07	14.490	14.840	14.460	14.760	14.760	31,457,880
2024-05-06	14.380	14.530	14.270	14.500	14.500	30,147,002
2024-04-30	14.430	14.530	14.300	14.310	14.310	25,008,307
2024-04-29	14.020	14.500	14.000	14.490	14.490	32,263,251
2024-04-26	14.370	14.460	14.020	14.190	14.190	33,869,304
2024-04-25	14.250	14.440	14.190	14.400	14.400	25,680,432

← NewerPage 10 of 21 · 1,212 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.