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
2024-04-24	14.400	14.440	13.940	14.240	14.240	38,172,044
2024-04-23	14.700	14.740	14.370	14.510	14.510	41,060,782
2024-04-22	15.700	15.850	15.100	15.100	15.100	46,577,210
2024-04-19	15.770	16.030	15.680	15.780	15.780	33,946,911
2024-04-18	15.940	16.350	15.880	15.970	15.970	43,417,617
2024-04-17	15.710	15.950	15.510	15.940	15.940	35,258,138
2024-04-16	15.840	16.090	15.540	15.840	15.840	44,088,500
2024-04-15	15.430	15.950	15.400	15.840	15.840	47,236,411
2024-04-12	15.730	15.840	15.410	15.460	15.460	38,614,112
2024-04-11	15.460	16.000	15.250	15.820	15.820	45,923,044
2024-04-10	15.340	15.630	15.310	15.540	15.540	39,119,044
2024-04-09	15.250	15.400	15.180	15.340	15.340	24,781,393
2024-04-08	15.230	15.690	15.180	15.290	15.290	45,115,694
2024-04-03	15.070	15.430	14.960	15.360	15.360	48,226,051
2024-04-02	15.380	15.700	14.990	15.070	15.070	78,651,472
2024-04-01	15.550	15.840	15.440	15.450	15.450	102,630,487
2024-03-29	16.740	17.160	16.660	17.160	17.160	17,425,911
2024-03-28	16.770	16.870	16.510	16.780	16.780	25,646,250
2024-03-27	16.800	17.070	16.750	16.760	16.760	24,508,869
2024-03-26	17.350	17.390	16.690	16.790	16.790	45,649,313
2024-03-25	17.160	17.710	17.050	17.200	17.200	36,255,616
2024-03-22	17.210	17.510	17.170	17.320	17.320	36,004,694
2024-03-21	17.400	17.480	17.140	17.190	17.190	32,938,131
2024-03-20	17.230	17.540	17.120	17.470	17.470	42,945,896
2024-03-19	16.800	17.700	16.780	17.270	17.270	61,225,950
2024-03-18	17.000	17.010	16.720	16.820	16.820	38,112,724
2024-03-15	17.490	17.500	16.970	17.100	17.100	43,508,943
2024-03-14	17.450	17.630	17.310	17.500	17.500	31,554,469
2024-03-13	17.710	17.710	17.270	17.520	17.520	31,725,193
2024-03-12	18.440	18.490	17.660	17.720	17.720	49,023,565
2024-03-11	19.000	19.080	18.320	18.590	18.590	28,979,199
2024-03-08	19.190	19.290	18.800	19.120	19.120	25,011,051
2024-03-07	19.190	19.560	19.140	19.230	19.230	26,689,688
2024-03-06	19.150	19.600	19.010	19.170	19.170	28,724,885
2024-03-05	19.100	19.440	18.940	19.200	19.200	27,237,177
2024-03-04	18.740	19.200	18.700	19.170	19.170	42,846,770
2024-03-01	18.260	19.100	18.230	18.940	18.940	52,818,502
2024-02-29	18.260	18.390	18.120	18.390	18.390	41,061,967
2024-02-28	18.610	18.920	18.230	18.360	18.360	44,428,534
2024-02-27	18.880	19.250	18.580	18.740	18.740	41,751,068
2024-02-26	19.560	19.690	18.780	19.010	19.010	41,308,380
2024-02-23	20.220	20.290	19.460	19.680	19.680	28,480,402
2024-02-22	19.510	20.330	19.430	20.280	20.280	29,904,577
2024-02-21	20.010	20.200	19.540	19.560	19.560	27,015,351
2024-02-20	18.710	20.180	18.600	20.110	20.110	48,325,098
2024-02-19	17.880	18.890	17.520	18.890	18.890	39,007,132
2024-02-08	17.660	18.220	17.610	17.830	17.830	27,052,146
2024-02-07	16.930	17.750	16.870	17.710	17.710	30,686,222
2024-02-06	16.690	17.190	16.550	17.060	17.060	23,314,789
2024-02-05	16.490	16.940	16.130	16.790	16.790	23,648,196
2024-02-02	16.730	16.820	16.140	16.500	16.500	23,057,411
2024-02-01	16.800	17.150	16.700	16.700	16.700	16,671,987
2024-01-31	16.750	17.160	16.700	16.880	16.880	18,267,950
2024-01-30	17.010	17.080	16.550	16.840	16.840	20,057,315
2024-01-29	17.200	17.560	16.850	16.940	16.940	23,000,898
2024-01-26	17.160	17.340	17.050	17.190	17.190	18,410,241
2024-01-25	16.800	17.300	16.790	17.260	17.260	25,518,592
2024-01-24	16.420	16.800	16.270	16.790	16.790	20,978,650
2024-01-23	16.000	16.610	15.850	16.380	16.380	23,584,922
2024-01-22	16.440	16.510	15.970	16.060	16.060	23,364,288

← NewerPage 11 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.