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
2023-04-26	16.720	17.380	16.720	17.310	15.491	42,932,579
2023-04-25	16.670	16.810	16.140	16.520	14.784	25,525,826
2023-04-24	16.880	17.130	16.540	16.660	14.909	22,030,462
2023-04-21	17.140	17.280	16.920	16.940	15.160	19,675,158
2023-04-20	17.110	17.280	16.730	17.200	15.393	28,015,604
2023-04-19	17.060	17.530	16.980	17.200	15.393	47,101,765
2023-04-18	16.210	17.150	16.150	17.060	15.267	72,326,174
2023-04-17	15.700	16.230	15.550	16.150	14.453	45,292,406
2023-04-14	15.680	15.850	15.550	15.720	14.068	22,820,731
2023-04-13	15.500	15.850	15.500	15.640	13.997	26,754,155
2023-04-12	15.630	15.750	15.480	15.590	13.952	23,596,743
2023-04-11	15.390	15.490	15.170	15.480	13.853	22,406,324
2023-04-10	15.720	15.720	15.310	15.390	13.773	30,127,045
2023-04-07	15.680	15.890	15.590	15.730	14.077	23,284,890
2023-04-06	16.000	16.060	15.610	15.740	14.086	37,262,807
2023-04-04	15.960	16.260	15.850	16.070	14.381	32,829,966
2023-04-03	16.000	16.440	15.980	16.010	14.328	41,809,091
2023-03-31	15.880	16.130	15.840	15.930	14.256	31,314,808
2023-03-30	15.400	16.020	15.230	16.010	14.328	58,305,705
2023-03-29	15.490	15.600	15.260	15.320	13.710	36,338,549
2023-03-28	15.900	16.120	15.250	15.480	13.853	85,535,921
2023-03-27	14.780	15.180	14.360	15.160	13.567	62,408,040
2023-03-24	14.950	14.990	14.600	14.710	13.164	32,607,089
2023-03-23	14.500	15.050	14.350	14.930	13.361	48,994,940
2023-03-22	14.420	14.690	14.420	14.500	12.976	33,190,884
2023-03-21	14.600	14.650	14.240	14.480	12.959	33,983,003
2023-03-20	14.630	14.700	14.470	14.500	12.976	25,376,483
2023-03-17	14.470	14.840	14.440	14.620	13.084	31,785,120
2023-03-16	14.900	14.900	14.290	14.370	12.860	53,256,420
2023-03-15	15.390	15.480	15.080	15.150	13.558	39,214,371
2023-03-14	15.940	15.980	15.230	15.350	13.737	38,603,986
2023-03-13	15.900	16.100	15.680	16.040	14.355	26,450,100
2023-03-10	16.530	16.560	15.930	16.000	14.319	18,968,639
2023-03-09	16.610	16.890	16.450	16.540	14.802	21,061,705
2023-03-08	16.480	16.680	16.290	16.570	14.829	16,503,052
2023-03-07	16.620	17.050	16.550	16.570	14.829	26,513,474
2023-03-06	17.270	17.300	16.510	16.610	14.865	32,534,064
2023-03-03	17.220	17.490	17.020	17.270	15.455	17,640,500
2023-03-02	17.330	17.640	17.210	17.320	15.500	18,994,670
2023-03-01	17.320	17.720	17.200	17.320	15.500	32,643,400
2023-02-28	17.540	17.640	17.240	17.370	15.545	27,958,138
2023-02-27	17.350	18.100	17.350	17.700	15.840	54,814,565
2023-02-24	17.200	17.480	16.690	17.170	15.366	44,654,922
2023-02-23	17.190	17.850	17.170	17.440	15.607	108,129,862
2023-02-22	16.400	16.560	16.140	16.350	14.632	35,148,111
2023-02-21	15.700	16.600	15.700	16.300	14.587	61,467,344
2023-02-20	15.080	15.650	15.020	15.630	13.988	52,388,923
2023-02-17	14.590	15.150	14.570	15.020	13.442	37,802,181
2023-02-16	14.900	15.000	14.460	14.580	13.048	26,460,338
2023-02-15	15.080	15.170	14.880	14.900	13.334	20,833,379
2023-02-14	15.000	15.160	14.750	15.070	13.487	29,109,813
2023-02-13	15.220	15.220	14.860	15.040	13.460	23,877,334
2023-02-10	15.510	15.530	15.120	15.220	13.621	31,702,475
2023-02-09	15.700	15.700	15.400	15.560	13.925	29,145,718
2023-02-08	15.760	16.200	15.670	15.720	14.068	37,059,367
2023-02-07	15.410	15.980	15.410	15.690	14.041	26,298,169
2023-02-06	15.660	15.740	15.380	15.420	13.800	19,556,449
2023-02-03	15.800	16.150	15.550	15.810	14.149	35,649,855
2023-02-02	15.610	16.090	15.490	15.880	14.211	43,127,117
2023-02-01	15.470	15.570	15.300	15.570	13.934	26,057,745

← NewerPage 15 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.