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
2024-01-19	16.940	16.940	16.450	16.620	16.620	29,451,520
2024-01-18	17.120	17.120	16.440	16.940	16.940	29,265,385
2024-01-17	17.570	17.890	17.180	17.180	17.180	16,393,547
2024-01-16	17.450	17.640	17.260	17.590	17.590	19,129,016
2024-01-15	17.570	17.780	17.410	17.550	17.550	18,242,985
2024-01-12	17.570	17.810	17.510	17.580	17.580	18,194,999
2024-01-11	17.940	17.990	17.410	17.590	17.590	23,283,637
2024-01-10	18.280	18.500	18.000	18.000	18.000	20,661,605
2024-01-09	18.150	18.560	17.930	18.300	18.300	22,789,065
2024-01-08	18.240	18.450	18.010	18.170	18.170	18,999,747
2024-01-05	18.270	18.640	18.180	18.260	18.260	23,443,979
2024-01-04	18.430	18.600	18.110	18.290	18.290	29,151,210
2024-01-03	18.350	18.620	18.200	18.400	18.400	22,589,462
2024-01-02	17.480	18.550	17.370	18.350	18.350	29,048,356
2023-12-29	17.320	17.520	17.200	17.510	17.510	20,663,544
2023-12-28	17.840	17.840	17.120	17.320	17.320	29,064,521
2023-12-27	17.820	17.940	17.590	17.700	17.700	24,553,718
2023-12-26	18.330	18.650	17.690	17.760	17.760	27,505,940
2023-12-25	18.260	18.300	17.900	18.260	18.260	20,355,320
2023-12-22	18.280	18.570	18.180	18.310	18.310	24,319,277
2023-12-21	18.300	18.380	18.010	18.160	18.160	13,170,466
2023-12-20	18.210	18.620	18.210	18.300	18.300	12,012,773
2023-12-19	18.420	18.470	18.120	18.210	18.210	9,280,328
2023-12-18	18.290	18.650	18.210	18.420	18.420	14,154,473
2023-12-15	18.650	18.700	18.250	18.330	18.330	10,867,184
2023-12-14	18.600	18.800	18.270	18.660	18.660	14,380,400
2023-12-13	18.530	18.770	18.500	18.560	18.560	11,364,983
2023-12-12	18.550	18.700	18.220	18.690	18.690	18,863,654
2023-12-11	17.730	18.690	17.540	18.680	18.680	44,103,785
2023-12-08	17.940	18.290	17.580	17.580	17.580	44,382,463
2023-12-07	18.090	18.360	17.920	18.050	18.050	18,040,290
2023-12-06	18.260	18.450	18.030	18.090	18.090	15,674,853
2023-12-05	18.700	18.740	18.210	18.260	18.260	17,050,183
2023-12-04	18.420	18.830	18.250	18.730	18.730	19,123,588
2023-12-01	18.320	18.580	18.230	18.420	18.420	17,158,666
2023-11-30	18.200	18.370	18.000	18.280	18.280	23,416,780
2023-11-29	18.230	18.530	18.150	18.300	18.300	23,343,699
2023-11-28	18.450	18.480	18.000	18.250	18.250	30,329,760
2023-11-27	18.100	18.600	17.980	18.600	18.600	37,855,736
2023-11-24	17.490	18.130	17.310	18.050	18.050	37,573,578
2023-11-23	16.980	17.550	16.820	17.530	17.530	35,524,064
2023-11-22	16.660	17.150	16.480	17.000	17.000	33,706,124
2023-11-21	16.380	17.120	16.370	16.740	16.740	41,996,304
2023-11-20	16.520	16.520	16.310	16.400	16.400	20,334,601
2023-11-17	16.430	16.560	16.320	16.520	16.520	18,249,728
2023-11-16	16.360	16.710	16.310	16.510	16.510	24,732,654
2023-11-15	16.350	16.540	16.210	16.480	16.480	31,746,053
2023-11-14	16.250	16.300	16.010	16.270	16.270	25,390,199
2023-11-13	16.370	16.530	15.930	16.380	16.380	30,257,624
2023-11-10	16.320	16.380	15.960	16.340	16.340	34,351,129
2023-11-09	15.850	16.440	15.820	16.320	16.320	46,431,371
2023-11-08	15.830	15.970	15.660	15.860	15.860	18,384,503
2023-11-07	15.780	16.040	15.720	15.980	15.980	25,271,672
2023-11-06	16.040	16.120	15.660	15.780	15.780	30,040,473
2023-11-03	15.990	16.150	15.970	16.050	16.050	17,825,898
2023-11-02	16.000	16.170	15.750	15.890	15.890	24,750,849
2023-11-01	16.200	16.230	15.830	16.090	16.090	25,477,218
2023-10-31	15.910	16.440	15.910	16.280	16.280	28,847,400
2023-10-30	16.190	16.360	15.910	15.990	15.990	39,798,938
2023-10-27	16.780	17.000	16.480	16.520	16.520	34,517,915

← NewerPage 12 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.