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
2022-05-06	13.420	14.850	13.370	14.110	11.325	82,843,582
2022-05-05	14.350	14.350	13.610	13.820	11.092	104,739,226
2022-04-29	13.440	14.050	12.940	14.050	11.277	80,152,803
2022-04-28	12.200	13.310	12.160	13.280	10.659	73,881,766
2022-04-27	11.170	12.160	11.160	12.150	9.752	64,634,402
2022-04-26	11.830	11.850	10.860	11.080	8.893	95,531,043
2022-04-25	12.490	12.740	12.070	12.070	9.687	52,868,007
2022-04-22	13.270	14.050	13.160	13.410	10.763	57,570,076
2022-04-21	14.340	14.490	13.450	13.530	10.859	49,096,654
2022-04-20	14.780	15.250	13.850	14.050	11.277	55,660,577
2022-04-19	15.000	15.440	14.660	15.050	12.079	56,772,493
2022-04-18	14.610	15.250	14.490	14.710	11.806	62,766,381
2022-04-15	15.990	16.970	14.690	14.900	11.959	115,560,373
2022-04-14	14.460	15.850	14.020	15.600	12.521	89,954,804
2022-04-13	13.360	14.740	13.300	14.580	11.702	86,335,836
2022-04-12	13.370	13.830	13.300	13.400	10.755	47,824,174
2022-04-11	13.000	13.680	12.900	13.300	10.675	51,927,228
2022-04-08	13.300	13.830	13.100	13.560	10.883	55,465,931
2022-04-07	12.950	13.550	12.870	13.270	10.651	51,337,001
2022-04-06	13.260	13.400	12.540	12.950	10.394	49,546,837
2022-04-01	13.610	13.960	13.100	13.300	10.675	67,456,501
2022-03-31	13.190	13.980	13.140	13.800	11.076	65,413,284
2022-03-30	14.160	14.270	13.180	13.200	10.594	66,922,054
2022-03-29	13.390	14.260	13.380	14.160	11.365	61,489,443
2022-03-28	13.610	13.880	13.300	13.610	10.923	48,047,201
2022-03-25	13.560	13.920	13.260	13.470	10.811	46,360,598
2022-03-24	13.500	13.870	13.350	13.760	11.044	48,957,930
2022-03-23	13.150	13.700	12.980	13.420	10.771	60,278,310
2022-03-22	13.100	13.600	13.040	13.390	10.747	59,846,183
2022-03-21	12.500	13.200	12.310	13.050	10.474	63,876,697
2022-03-18	11.510	12.520	11.440	12.440	9.984	79,128,105
2022-03-17	11.140	11.730	10.730	11.440	9.182	76,756,537
2022-03-16	11.000	11.150	10.470	11.000	8.829	84,041,380
2022-03-15	12.190	12.260	11.040	11.040	8.861	92,054,601
2022-03-14	12.700	13.350	12.250	12.270	9.848	91,964,436
2022-03-11	12.950	13.620	12.850	13.010	10.442	107,540,814
2022-03-10	12.300	13.450	11.950	13.260	10.643	108,833,537
2022-03-09	12.140	13.030	12.050	12.800	10.273	102,290,795
2022-03-08	12.710	13.060	12.000	12.080	9.695	80,553,176
2022-03-07	13.600	13.790	12.580	12.900	10.354	134,602,784
2022-03-04	12.450	13.400	12.020	13.150	10.554	119,900,680
2022-03-03	11.710	12.410	11.610	12.180	9.776	68,818,937
2022-03-02	11.520	11.750	11.370	11.520	9.246	46,725,588
2022-03-01	11.190	11.430	10.990	11.370	9.126	47,951,395
2022-02-28	10.650	11.190	10.630	11.070	8.885	55,202,008
2022-02-25	11.100	11.500	10.460	10.740	8.620	82,367,458
2022-02-24	11.050	11.420	10.920	11.170	8.965	65,908,754
2022-02-23	11.670	11.750	11.130	11.280	9.053	77,705,407
2022-02-22	11.300	11.960	11.120	11.810	9.479	77,249,186
2022-02-21	10.960	11.570	10.850	11.460	9.198	73,463,238
2022-02-18	10.550	11.240	10.500	10.880	8.732	66,710,413
2022-02-17	10.510	10.710	10.390	10.590	8.500	46,497,756
2022-02-16	10.180	10.660	10.120	10.630	8.532	55,030,327
2022-02-15	10.360	10.470	10.130	10.210	8.195	56,404,995
2022-02-14	10.650	10.930	10.470	10.580	8.492	61,420,942
2022-02-11	10.460	11.300	10.300	10.710	8.596	104,858,754
2022-02-10	10.040	10.470	9.850	10.460	8.395	71,010,263
2022-02-09	10.050	10.620	9.980	10.350	8.307	97,874,569
2022-02-08	10.000	10.550	9.700	10.280	8.251	105,048,637
2022-02-07	9.320	9.740	9.270	9.610	7.713	75,330,060

← NewerPage 19 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.