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
2023-10-26	17.670	17.670	16.700	16.810	16.810	56,009,844
2023-10-25	18.090	18.320	17.480	17.720	17.720	29,422,782
2023-10-24	17.790	18.000	17.620	17.810	17.810	17,446,108
2023-10-23	18.110	18.180	17.640	17.780	17.780	12,490,600
2023-10-20	18.190	18.390	18.020	18.220	18.220	13,171,909
2023-10-19	18.420	18.450	18.130	18.220	18.220	10,658,954
2023-10-18	18.680	18.760	18.400	18.450	18.450	10,004,917
2023-10-17	18.500	18.710	18.270	18.680	18.680	13,531,677
2023-10-16	18.530	18.700	18.360	18.610	18.610	16,721,631
2023-10-13	18.150	18.680	18.110	18.440	18.440	13,809,809
2023-10-12	18.480	18.640	18.060	18.190	18.190	23,386,983
2023-10-11	18.540	18.870	18.240	18.520	18.520	27,584,418
2023-10-10	19.130	19.130	18.620	18.630	18.630	18,425,624
2023-10-09	18.700	19.220	18.650	19.100	19.100	16,798,110
2023-09-28	19.190	19.240	18.640	18.850	18.850	17,628,429
2023-09-27	19.180	19.270	18.790	18.790	18.790	11,995,982
2023-09-26	19.160	19.250	18.900	19.100	19.100	12,028,681
2023-09-25	18.980	19.430	18.840	19.160	19.160	23,236,516
2023-09-22	19.040	19.230	18.700	18.890	18.890	20,009,323
2023-09-21	19.160	19.210	18.810	19.030	19.030	22,090,497
2023-09-20	19.640	19.640	19.050	19.160	19.160	21,447,862
2023-09-19	19.300	19.950	19.170	19.450	19.450	28,019,446
2023-09-18	19.430	19.790	18.940	19.310	19.310	28,808,990
2023-09-15	19.580	19.580	18.940	19.470	19.470	36,559,313
2023-09-14	18.650	19.690	18.530	19.420	19.420	44,293,351
2023-09-13	18.220	18.990	18.150	18.630	18.630	35,643,006
2023-09-12	18.330	18.760	18.130	18.220	18.220	34,551,461
2023-09-11	18.790	19.280	18.130	18.230	18.230	51,123,357
2023-09-08	19.150	19.360	18.610	18.750	18.750	29,757,556
2023-09-07	18.740	19.700	18.650	19.490	19.490	37,680,133
2023-09-06	18.290	19.150	18.100	18.720	18.720	27,968,236
2023-09-05	18.210	18.710	17.940	18.350	18.350	28,680,891
2023-09-04	17.970	19.480	17.710	18.220	18.220	46,908,918
2023-09-01	16.750	17.790	16.750	17.710	17.710	35,978,503
2023-08-31	16.760	16.920	16.600	16.830	16.830	10,514,197
2023-08-30	17.040	17.080	16.560	16.770	16.770	22,447,187
2023-08-29	16.700	17.210	16.530	17.080	17.080	31,752,611
2023-08-28	16.400	17.010	15.980	16.820	16.820	44,252,068
2023-08-25	15.780	15.920	15.660	15.770	15.770	11,744,900
2023-08-24	15.760	15.960	15.680	15.830	15.830	14,434,481
2023-08-23	15.440	16.000	15.380	15.810	15.810	40,484,747
2023-08-22	15.180	15.510	15.020	15.440	15.440	17,734,351
2023-08-21	15.410	15.420	15.070	15.080	15.080	9,861,401
2023-08-18	15.430	15.650	15.330	15.350	15.350	11,823,166
2023-08-17	15.300	15.580	15.000	15.560	15.560	16,509,119
2023-08-16	15.080	15.410	15.050	15.350	15.350	13,812,314
2023-08-15	15.120	15.360	15.050	15.120	15.120	8,533,146
2023-08-14	15.000	15.180	14.790	15.130	15.130	11,177,455
2023-08-11	15.400	15.470	15.030	15.100	15.100	17,770,892
2023-08-10	14.900	15.480	14.850	15.480	15.480	26,302,509
2023-08-09	15.060	15.160	14.650	14.920	14.920	16,665,987
2023-08-08	14.580	15.190	14.580	15.080	15.080	24,215,666
2023-08-07	14.610	14.680	14.460	14.590	14.590	9,739,513
2023-08-04	14.770	14.920	14.640	14.640	14.640	11,243,897
2023-08-03	14.640	14.780	14.580	14.740	14.740	11,881,575
2023-08-02	14.700	14.820	14.580	14.740	14.740	15,952,968
2023-08-01	14.750	14.790	14.560	14.720	14.720	15,090,660
2023-07-31	15.180	15.290	14.530	14.600	14.600	39,180,667
2023-07-28	14.940	15.200	14.810	15.150	15.150	10,645,398
2023-07-27	15.140	15.190	14.950	14.990	14.990	7,667,535

← NewerPage 13 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.