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
2022-08-01	14.760	15.390	14.630	15.320	13.370	68,792,775
2022-07-29	15.490	15.800	14.800	14.830	12.943	72,630,690
2022-07-28	15.480	15.780	15.180	15.600	13.615	81,815,972
2022-07-27	14.870	15.380	14.680	15.310	13.362	72,921,688
2022-07-26	14.600	15.030	14.470	14.940	13.039	52,183,650
2022-07-25	14.800	15.220	14.650	14.660	12.794	69,407,297
2022-07-22	14.340	14.870	14.200	14.570	12.716	52,729,973
2022-07-21	14.800	14.800	14.370	14.420	12.585	55,258,919
2022-07-20	15.090	15.340	14.850	14.910	13.012	59,879,550
2022-07-19	15.200	15.450	14.760	15.090	13.170	78,682,261
2022-07-18	14.490	15.100	14.410	15.100	13.178	79,539,819
2022-07-15	14.500	15.090	14.270	14.270	12.454	78,602,487
2022-07-14	15.020	15.100	14.330	14.660	12.794	78,234,203
2022-07-13	14.830	15.140	14.700	14.990	13.082	48,486,392
2022-07-12	15.190	15.390	14.900	15.040	13.126	59,784,990
2022-07-11	15.560	15.630	14.940	15.200	13.266	77,884,483
2022-07-08	16.650	16.780	15.860	15.860	13.842	74,514,813
2022-07-07	16.160	16.550	15.070	16.330	14.252	135,529,404
2022-07-06	17.300	17.480	16.540	16.540	14.435	97,732,035
2022-07-05	18.200	18.800	18.120	18.380	16.041	93,544,123
2022-07-04	18.940	19.270	17.600	18.070	15.770	92,023,547
2022-07-01	19.080	19.350	18.010	18.980	16.565	77,837,885
2022-06-30	19.020	19.930	18.910	19.460	16.983	78,730,564
2022-06-29	19.450	20.380	19.350	19.430	16.957	80,784,654
2022-06-28	19.650	20.100	19.150	19.890	17.359	83,833,646
2022-06-27	18.180	19.600	17.760	19.450	16.975	104,263,141
2022-06-24	17.760	18.800	17.460	18.120	15.814	84,414,758
2022-06-23	17.440	18.080	16.480	17.930	15.648	96,018,985
2022-06-22	17.800	18.420	17.150	17.180	14.994	85,405,828
2022-06-21	17.300	18.200	17.200	17.720	15.465	84,024,236
2022-06-20	17.850	17.930	16.700	17.390	15.177	143,239,224
2022-06-17	19.050	19.490	18.210	18.560	16.198	112,905,391
2022-06-16	19.600	20.460	18.690	19.750	17.237	116,583,537
2022-06-15	20.610	21.600	19.660	19.660	17.158	80,182,433
2022-06-14	19.900	21.330	19.750	20.880	18.223	77,409,080
2022-06-13	21.450	21.450	19.880	20.720	18.083	96,671,499
2022-06-10	20.980	21.950	20.280	21.450	18.720	83,564,025
2022-06-09	19.700	21.660	19.350	21.090	18.406	108,353,675
2022-06-08	19.190	19.850	18.750	19.690	17.184	85,417,545
2022-06-07	17.980	19.450	17.470	18.840	16.442	84,954,934
2022-06-06	16.440	17.900	16.440	17.900	15.622	82,539,142
2022-06-02	17.580	17.580	16.160	16.270	14.199	86,122,049
2022-06-01	17.750	19.730	17.510	19.500	15.651	79,389,081
2022-05-31	18.060	18.200	17.550	17.940	14.399	59,901,506
2022-05-30	17.800	18.320	17.190	18.310	14.696	67,993,463
2022-05-27	17.410	18.150	17.060	17.610	14.134	85,241,618
2022-05-26	16.110	17.720	15.950	17.400	13.965	110,712,965
2022-05-25	15.700	16.150	15.160	16.110	12.930	69,873,980
2022-05-24	15.770	16.390	15.400	15.450	12.400	64,296,414
2022-05-23	15.920	16.340	15.520	15.920	12.777	77,125,838
2022-05-20	14.790	15.950	14.790	15.850	12.721	84,529,153
2022-05-19	14.200	14.820	14.080	14.750	11.838	55,516,720
2022-05-18	14.880	15.200	14.480	14.540	11.670	53,451,370
2022-05-17	14.720	15.050	14.430	14.990	12.031	77,869,776
2022-05-16	14.110	14.840	14.000	14.820	11.895	88,969,788
2022-05-13	13.600	14.230	13.340	13.940	11.188	65,611,714
2022-05-12	14.500	14.640	13.490	13.690	10.988	89,299,147
2022-05-11	13.250	14.380	13.150	14.270	11.453	74,783,444
2022-05-10	13.210	13.620	12.750	13.290	10.667	69,397,995
2022-05-09	13.970	13.970	13.180	13.740	11.028	63,671,710

← NewerPage 18 of 21 · 1,216 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.