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
2023-01-31	15.250	15.750	15.210	15.540	13.907	34,229,804
2023-01-30	15.450	15.490	15.110	15.390	13.773	45,985,260
2023-01-20	15.220	15.500	15.150	15.440	13.818	54,555,669
2023-01-19	15.570	15.930	15.130	15.180	13.585	48,213,312
2023-01-18	15.280	15.530	15.180	15.260	13.657	23,866,332
2023-01-17	15.370	15.460	15.050	15.170	13.576	30,195,660
2023-01-16	15.670	15.750	15.350	15.470	13.844	30,946,680
2023-01-13	15.830	16.290	15.500	15.630	13.988	40,563,705
2023-01-12	15.310	16.050	15.170	15.850	14.185	54,234,917
2023-01-11	14.590	15.750	14.440	15.490	13.862	72,589,140
2023-01-10	14.420	14.560	14.200	14.430	12.914	23,218,094
2023-01-09	14.300	14.680	13.990	14.550	13.021	45,189,950
2023-01-06	13.990	14.250	13.880	14.160	12.672	36,709,542
2023-01-05	13.930	14.070	13.760	13.990	12.520	26,760,177
2023-01-04	14.230	14.310	13.810	13.900	12.439	35,291,873
2023-01-03	14.100	14.360	13.880	14.350	12.842	39,437,754
2022-12-30	14.700	14.740	14.450	14.490	12.967	16,369,492
2022-12-29	14.940	15.050	14.570	14.610	13.075	25,522,951
2022-12-28	15.290	15.380	15.080	15.140	13.549	20,088,030
2022-12-27	14.680	15.500	14.670	15.450	13.827	36,850,597
2022-12-26	14.570	14.680	14.400	14.660	13.120	22,606,769
2022-12-23	14.730	14.770	14.300	14.580	13.048	23,641,066
2022-12-22	15.390	15.440	14.720	14.730	13.182	21,067,440
2022-12-21	15.350	15.460	15.200	15.300	13.692	12,682,252
2022-12-20	15.450	15.630	15.200	15.330	13.719	19,205,526
2022-12-19	15.920	16.000	15.380	15.470	13.844	26,768,407
2022-12-16	15.900	16.190	15.810	16.010	14.328	20,228,491
2022-12-15	16.340	16.340	15.640	15.990	14.310	28,987,800
2022-12-14	15.880	16.550	15.880	16.370	14.650	34,703,627
2022-12-13	15.800	16.240	15.740	16.000	14.319	19,724,298
2022-12-12	16.270	16.560	15.710	15.910	14.238	31,772,426
2022-12-09	16.140	16.330	16.060	16.240	14.534	21,062,347
2022-12-08	16.260	16.420	16.100	16.200	14.498	17,492,358
2022-12-07	16.870	16.930	16.110	16.300	14.587	46,877,261
2022-12-06	16.650	17.100	16.330	16.960	15.178	34,792,686
2022-12-05	16.690	17.080	16.540	16.810	15.044	31,473,299
2022-12-02	16.640	16.960	16.420	16.570	14.829	26,018,373
2022-12-01	16.650	17.100	16.580	16.690	14.936	56,756,473
2022-11-30	16.440	16.890	16.330	16.390	14.668	51,155,646
2022-11-29	15.900	16.350	15.900	16.260	14.551	40,767,298
2022-11-28	15.510	16.000	15.470	15.820	14.158	27,137,263
2022-11-25	15.610	16.060	15.400	15.950	14.274	39,749,315
2022-11-24	15.510	15.940	15.300	15.730	14.077	38,165,644
2022-11-23	15.360	15.690	15.360	15.500	13.871	29,997,982
2022-11-22	15.330	15.680	15.160	15.310	13.701	30,844,928
2022-11-21	15.070	15.380	14.880	15.380	13.764	24,545,289
2022-11-18	15.700	15.740	15.150	15.270	13.665	58,522,063
2022-11-17	16.400	16.400	15.460	15.830	14.167	60,448,337
2022-11-16	16.330	16.780	16.200	16.610	14.865	36,191,996
2022-11-15	16.060	16.380	15.960	16.330	14.614	31,370,318
2022-11-14	17.000	17.560	15.920	16.300	14.587	58,388,461
2022-11-11	16.900	17.100	16.520	16.920	15.142	40,535,042
2022-11-10	16.300	16.730	16.040	16.520	14.784	28,270,002
2022-11-09	16.970	17.190	16.570	16.700	14.945	33,624,764
2022-11-08	16.850	17.320	16.840	17.060	15.267	50,166,204
2022-11-07	16.670	17.150	16.500	16.820	15.053	44,615,818
2022-11-04	15.490	16.710	15.490	16.670	14.918	65,192,820
2022-11-03	15.800	15.980	15.390	15.680	14.032	34,843,133
2022-11-02	15.830	16.160	15.640	16.000	14.319	51,881,125
2022-11-01	15.830	16.330	15.190	16.190	14.489	53,799,531

← NewerPage 16 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.