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
2022-10-31	16.500	16.950	15.560	15.740	14.086	61,327,814
2022-10-28	15.890	17.180	15.490	16.550	14.811	76,581,697
2022-10-27	15.160	16.280	15.160	15.900	14.229	52,829,435
2022-10-26	15.800	15.860	15.010	15.270	13.665	51,555,712
2022-10-25	16.110	16.320	15.300	15.720	14.068	47,302,114
2022-10-24	16.830	17.050	16.350	16.450	14.722	35,031,634
2022-10-21	16.500	16.990	16.430	16.610	14.865	27,505,119
2022-10-20	17.170	17.170	16.580	16.600	14.856	31,163,289
2022-10-19	16.830	17.380	16.570	17.170	15.366	38,109,020
2022-10-18	17.000	17.220	16.650	17.060	15.267	34,866,741
2022-10-17	17.000	17.020	16.010	16.910	15.133	49,423,679
2022-10-14	17.500	17.540	17.120	17.300	15.482	35,306,924
2022-10-13	18.050	18.120	17.150	17.260	15.446	49,255,583
2022-10-12	18.220	18.500	17.640	18.280	16.359	46,081,658
2022-10-11	18.700	18.800	18.010	18.570	16.619	39,395,871
2022-10-10	18.420	19.180	18.230	18.750	16.780	57,673,410
2022-09-30	18.020	18.400	17.880	18.090	16.189	35,791,901
2022-09-29	18.010	18.500	17.760	18.390	16.458	57,235,554
2022-09-28	17.700	18.350	17.500	17.710	15.849	46,890,381
2022-09-27	18.000	18.180	16.940	17.640	15.786	50,883,287
2022-09-26	18.910	19.200	18.050	18.150	15.840	52,850,184
2022-09-23	19.800	20.200	18.930	19.120	16.687	61,395,068
2022-09-22	18.060	19.940	18.020	19.740	17.228	76,396,664
2022-09-21	17.780	18.320	17.700	18.200	15.884	50,570,811
2022-09-20	17.780	18.220	17.350	17.770	15.509	46,492,333
2022-09-19	16.860	17.750	16.850	17.480	15.255	38,171,940
2022-09-16	17.600	18.000	17.100	17.140	14.959	48,881,992
2022-09-15	18.010	18.620	17.440	17.990	15.701	67,150,534
2022-09-14	17.690	18.230	17.380	17.700	15.447	59,397,079
2022-09-13	18.670	18.820	18.090	18.230	15.910	39,884,347
2022-09-09	18.070	18.720	17.730	18.620	16.250	57,124,560
2022-09-08	18.400	18.540	17.800	18.120	15.814	52,441,235
2022-09-07	18.620	19.220	18.320	18.710	16.329	52,108,806
2022-09-06	18.240	19.100	18.090	18.940	16.530	75,160,853
2022-09-05	17.820	18.580	17.560	18.320	15.989	84,494,405
2022-09-02	17.890	18.230	17.300	17.530	15.299	66,088,416
2022-09-01	17.410	18.660	17.150	18.130	15.823	93,098,573
2022-08-31	17.760	18.240	17.000	17.210	15.020	92,805,598
2022-08-30	19.510	19.790	17.960	17.960	15.674	99,050,327
2022-08-29	19.950	20.310	18.710	19.950	17.411	69,647,602
2022-08-26	20.050	20.400	19.640	20.360	17.769	72,986,672
2022-08-25	19.250	20.880	18.920	20.570	17.952	107,061,488
2022-08-24	19.360	20.050	19.050	19.060	16.634	97,900,940
2022-08-23	18.590	20.080	18.280	19.360	16.896	108,349,070
2022-08-22	17.630	18.940	17.610	18.780	16.390	114,464,570
2022-08-19	17.150	17.740	16.800	17.500	15.273	82,898,679
2022-08-18	17.150	17.600	16.830	16.900	14.749	64,684,578
2022-08-17	17.480	18.100	17.250	17.460	15.238	76,527,169
2022-08-16	17.450	17.720	17.030	17.580	15.343	82,081,654
2022-08-15	16.920	17.800	16.770	17.750	15.491	101,816,332
2022-08-12	16.060	17.250	15.930	16.920	14.767	108,557,092
2022-08-11	15.940	16.370	15.400	15.860	13.842	79,104,256
2022-08-10	16.260	16.600	15.650	15.680	13.685	108,022,020
2022-08-09	14.990	16.420	14.890	16.420	14.330	101,820,160
2022-08-08	14.030	14.940	13.760	14.930	13.030	67,599,811
2022-08-05	14.110	14.310	13.690	14.080	12.288	48,498,411
2022-08-04	14.290	14.430	13.840	14.240	12.428	48,281,102
2022-08-03	14.450	14.840	14.260	14.300	12.480	52,553,366
2022-08-02	15.020	15.030	14.200	14.480	12.637	61,611,967
2022-08-01	14.760	15.390	14.630	15.320	13.370	68,792,775

← NewerPage 17 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.