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
2026-07-16	12.260	12.350	11.900	12.030	12.030	20,085,404
2026-07-15	12.400	12.770	12.350	12.620	12.265	26,202,479
2026-07-14	11.880	12.780	11.870	12.740	12.382	25,576,842
2026-07-13	11.890	12.040	11.720	11.890	11.556	15,788,831
2026-07-10	12.090	12.090	11.650	11.780	11.449	17,792,888
2026-07-09	12.130	12.530	12.010	12.090	11.750	19,421,871
2026-07-08	12.000	12.700	11.980	12.400	12.400	31,144,967
2026-07-07	12.930	12.930	11.840	11.930	11.930	30,803,528
2026-07-06	12.550	12.920	12.250	12.800	12.800	28,903,354
2026-07-03	12.110	12.760	12.000	12.660	12.660	35,467,831
2026-07-02	11.280	12.110	11.210	11.920	11.920	38,219,288
2026-07-01	10.920	11.550	10.800	11.300	11.300	20,893,613
2026-06-30	11.210	11.250	10.820	10.930	10.930	19,192,922
2026-06-29	11.310	11.340	10.950	11.210	11.210	18,831,575
2026-06-26	11.790	11.830	11.180	11.210	11.210	19,971,865
2026-06-25	12.000	12.160	11.720	11.760	11.760	23,891,865
2026-06-24	12.300	12.340	11.950	12.120	12.120	18,242,724
2026-06-23	12.440	12.770	12.280	12.300	12.300	16,773,011
2026-06-22	12.310	12.700	12.090	12.530	12.530	27,550,145
2026-06-18	12.580	12.580	12.250	12.310	12.310	18,861,360
2026-06-17	12.700	12.840	12.470	12.550	12.550	19,376,469
2026-06-16	12.650	12.820	12.450	12.720	12.720	27,562,601
2026-06-15	13.070	13.300	12.550	12.710	12.710	46,668,501
2026-06-12	12.900	13.650	12.780	13.270	13.270	40,858,449
2026-06-11	13.150	13.360	13.000	13.030	13.030	27,807,347
2026-06-10	13.570	13.660	13.050	13.120	13.120	29,382,616
2026-06-09	13.510	13.880	13.320	13.640	13.640	32,505,857
2026-06-08	14.100	14.280	13.410	13.630	13.630	46,302,938
2026-06-05	14.340	14.550	13.990	14.110	14.110	48,471,561
2026-06-04	14.400	15.250	13.980	14.460	14.460	69,323,827
2026-06-03	14.020	14.870	13.680	14.700	14.700	72,622,494
2026-06-02	14.900	15.730	14.230	14.420	14.420	79,104,616
2026-06-01	13.880	15.270	13.550	15.270	15.270	78,612,218
2026-05-29	13.650	14.070	13.530	13.880	13.880	25,763,182
2026-05-28	13.500	14.020	13.460	13.680	13.680	24,676,100
2026-05-27	13.310	13.700	13.160	13.550	13.550	22,744,000
2026-05-26	13.350	13.850	13.210	13.330	13.330	22,223,200
2026-05-25	13.500	13.870	13.330	13.480	13.480	30,928,410
2026-05-22	13.390	13.420	13.010	13.090	13.090	17,681,300
2026-05-21	13.610	13.640	13.330	13.350	13.350	18,539,045
2026-05-20	13.680	13.750	13.430	13.570	13.570	14,838,000
2026-05-19	13.650	13.900	13.590	13.630	13.630	17,183,500
2026-05-18	13.660	13.920	13.480	13.820	13.820	23,415,200
2026-05-15	13.450	13.880	13.270	13.660	13.660	28,899,500
2026-05-14	13.670	13.730	13.300	13.330	13.330	20,501,974
2026-05-13	13.810	14.140	13.500	13.680	13.680	24,493,146
2026-05-12	13.700	14.130	13.650	13.960	13.960	28,108,860
2026-05-11	13.530	13.950	13.490	13.740	13.740	33,536,200
2026-05-08	13.900	14.170	13.340	13.450	13.450	35,176,742
2026-05-07	14.130	14.180	13.630	13.870	13.870	36,203,484
2026-05-06	13.900	14.340	13.450	14.300	14.300	40,479,699
2026-04-30	13.640	14.160	13.620	14.060	14.060	41,279,779
2026-04-29	13.370	14.000	13.350	13.730	13.730	47,808,830
2026-04-28	12.850	13.650	12.820	13.550	13.550	50,067,152
2026-04-27	12.610	12.980	12.570	12.890	12.890	35,274,439
2026-04-24	12.500	12.830	12.410	12.570	12.570	35,198,609
2026-04-23	11.980	12.790	11.980	12.720	12.720	47,448,186
2026-04-22	12.100	12.400	12.040	12.110	12.110	18,369,352
2026-04-21	12.030	12.230	11.920	12.180	12.180	26,308,650
2026-04-20	11.970	12.280	11.700	11.960	11.960	51,510,863

← NewerPage 2 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.