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
2023-07-26	15.260	15.380	15.050	15.170	15.170	8,987,173
2023-07-25	15.200	15.470	15.150	15.230	15.230	18,677,861
2023-07-24	15.160	15.220	14.930	15.090	15.090	8,569,525
2023-07-21	15.390	15.400	15.100	15.220	15.220	12,291,386
2023-07-20	15.500	15.750	15.400	15.430	15.430	10,168,170
2023-07-19	15.400	15.770	15.380	15.510	15.510	16,850,796
2023-07-18	15.540	15.600	15.340	15.370	15.370	12,954,922
2023-07-17	15.710	15.740	15.420	15.490	15.490	14,948,802
2023-07-14	15.660	15.890	15.540	15.800	15.800	20,608,277
2023-07-13	15.580	15.860	15.460	15.580	15.580	17,078,169
2023-07-12	15.380	15.680	15.230	15.580	15.580	20,168,219
2023-07-11	15.640	15.650	15.200	15.310	15.310	15,506,392
2023-07-10	15.480	15.700	15.390	15.650	15.650	19,230,427
2023-07-07	15.280	15.640	15.250	15.510	15.510	16,301,400
2023-07-06	15.410	15.500	15.100	15.370	15.370	19,082,093
2023-07-05	15.190	15.510	15.120	15.350	15.350	21,026,979
2023-07-04	15.120	15.390	14.920	15.200	15.200	29,542,397
2023-07-03	14.470	15.080	14.420	14.990	14.990	30,114,810
2023-06-30	14.070	14.570	14.050	14.470	14.470	21,591,670
2023-06-29	14.190	14.400	13.970	14.110	14.110	22,013,996
2023-06-28	13.570	14.550	13.510	14.230	14.230	34,924,083
2023-06-27	13.730	13.730	13.410	13.630	13.630	19,982,671
2023-06-26	14.000	14.010	13.600	13.650	13.650	17,554,329
2023-06-21	14.300	14.390	14.070	14.080	14.080	9,641,705
2023-06-20	14.420	14.640	14.200	14.330	14.330	20,253,766
2023-06-19	14.390	14.620	14.350	14.420	14.420	11,168,510
2023-06-16	14.230	14.590	14.210	14.440	14.440	17,097,103
2023-06-15	14.350	14.400	14.100	14.220	14.220	18,201,295
2023-06-14	14.110	14.350	14.030	14.320	14.320	26,176,474
2023-06-13	13.840	14.150	13.820	14.070	14.070	21,483,282
2023-06-12	13.570	14.080	13.490	13.960	13.960	26,981,863
2023-06-09	13.610	13.800	13.470	13.600	13.600	15,043,162
2023-06-08	13.360	13.600	13.320	13.590	13.590	18,131,934
2023-06-07	13.550	13.590	13.270	13.360	13.360	16,009,957
2023-06-06	13.370	13.690	13.330	13.520	13.520	28,335,331
2023-06-05	13.340	13.380	13.200	13.370	13.370	13,271,723
2023-06-02	13.200	13.360	13.100	13.340	13.340	21,310,577
2023-06-01	13.300	13.390	13.090	13.190	13.190	19,544,132
2023-05-31	13.670	13.690	13.180	13.480	13.480	27,991,353
2023-05-30	13.600	13.790	13.530	13.770	13.770	15,668,916
2023-05-29	13.500	13.720	13.310	13.660	13.660	23,099,133
2023-05-26	13.850	13.900	13.410	13.520	13.520	23,701,463
2023-05-25	14.040	14.140	13.830	13.960	13.960	15,698,039
2023-05-24	14.310	14.350	13.900	14.190	14.190	27,584,929
2023-05-23	14.500	14.570	14.320	14.330	14.330	14,462,157
2023-05-22	14.690	14.770	14.380	14.480	14.480	23,372,314
2023-05-19	14.860	15.020	14.680	14.840	14.840	16,231,444
2023-05-18	14.850	15.200	14.770	15.030	15.030	27,500,506
2023-05-17	14.690	14.840	14.510	14.800	14.800	14,349,923
2023-05-16	14.590	14.990	14.570	14.760	14.760	31,421,224
2023-05-15	14.240	14.630	14.140	14.600	14.600	26,845,907
2023-05-12	14.530	14.570	14.160	14.250	14.250	21,599,020
2023-05-11	14.490	14.680	14.260	14.640	14.640	23,791,414
2023-05-10	14.830	14.910	14.350	14.500	14.500	33,758,290
2023-05-09	15.050	15.590	14.830	14.850	14.850	53,532,942
2023-05-08	14.940	15.240	14.810	14.970	14.970	42,808,950
2023-05-05	15.400	15.400	14.630	14.930	14.930	46,323,245
2023-05-04	17.100	17.310	16.700	17.130	15.330	39,873,478
2023-04-28	17.010	17.370	16.920	17.300	15.482	26,783,277
2023-04-27	17.310	17.570	16.800	17.200	15.393	31,664,484

← NewerPage 14 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.