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
2022-01-28	9.500	9.900	9.040	9.120	7.320	80,125,147
2022-01-27	9.770	10.080	9.610	9.650	7.745	85,948,571
2022-01-26	9.690	9.820	9.350	9.720	7.801	86,176,403
2022-01-25	10.100	10.160	9.370	9.640	7.737	133,894,141
2022-01-24	10.400	10.710	9.930	10.260	8.235	229,183,535
2022-01-21	9.920	9.920	9.920	9.920	7.962	25,101,993
2022-01-20	8.990	9.170	8.710	9.020	7.240	66,695,630
2022-01-19	9.220	9.400	8.940	9.020	7.240	96,704,053
2022-01-18	8.620	9.270	8.510	9.070	7.280	143,539,708
2022-01-17	8.180	8.780	8.150	8.600	6.902	105,840,177
2022-01-14	8.340	8.380	8.150	8.180	6.565	59,225,705
2022-01-13	8.440	8.690	8.430	8.470	6.798	68,660,011
2022-01-12	8.410	8.440	8.310	8.420	6.758	32,982,958
2022-01-11	8.450	8.490	8.330	8.380	6.726	46,652,730
2022-01-10	8.400	8.550	8.360	8.550	6.862	53,708,755
2022-01-07	8.240	8.450	8.220	8.390	6.734	53,847,837
2022-01-06	8.200	8.340	8.200	8.280	6.646	39,414,350
2022-01-05	8.350	8.390	8.170	8.280	6.646	51,539,058
2022-01-04	8.510	8.670	8.360	8.390	6.734	84,579,362
2021-12-31	8.280	8.340	8.200	8.210	6.589	44,343,848
2021-12-30	8.350	8.390	8.280	8.320	6.678	42,558,940
2021-12-29	8.350	8.490	8.330	8.360	6.710	40,215,409
2021-12-28	8.650	8.680	8.210	8.390	6.734	72,624,193
2021-12-27	8.710	8.860	8.540	8.650	6.943	55,987,288
2021-12-24	8.940	8.970	8.680	8.710	6.991	63,595,929
2021-12-23	8.800	9.070	8.680	8.980	7.207	86,031,908
2021-12-22	8.620	8.880	8.550	8.790	7.055	71,980,884
2021-12-21	8.410	8.850	8.340	8.750	7.023	106,696,945
2021-12-20	8.490	8.610	8.420	8.460	6.790	105,769,030
2021-12-17	9.500	9.500	8.870	8.890	7.135	188,859,620
2021-12-16	8.250	9.090	8.250	9.090	7.296	160,063,876
2021-12-15	8.110	8.350	8.080	8.260	6.630	62,331,254
2021-12-14	8.410	8.410	8.100	8.110	6.509	87,485,897
2021-12-13	8.250	8.440	8.250	8.410	6.750	97,376,925
2021-12-10	8.220	8.340	8.200	8.230	6.605	73,900,873
2021-12-09	8.300	8.360	8.210	8.230	6.605	66,452,931
2021-12-08	8.460	8.460	8.230	8.330	6.686	78,358,064
2021-12-07	8.390	8.460	8.180	8.450	6.782	94,656,826
2021-12-06	8.200	8.490	8.170	8.320	6.678	128,223,452
2021-12-03	8.090	8.380	7.850	8.260	6.630	117,393,921
2021-12-02	8.130	8.170	8.050	8.060	6.469	38,148,489
2021-12-01	8.040	8.180	7.950	8.150	6.541	47,688,962
2021-11-30	7.940	8.220	7.940	8.040	6.453	60,464,692
2021-11-29	7.720	7.950	7.650	7.940	6.373	39,717,764
2021-11-26	7.970	8.100	7.860	7.930	6.365	53,500,128
2021-11-25	8.310	8.340	8.100	8.130	6.525	64,070,704
2021-11-24	8.340	8.400	8.110	8.310	6.670	88,936,950
2021-11-23	8.060	8.360	7.990	8.250	6.622	88,856,064
2021-11-22	8.180	8.250	8.020	8.070	6.477	60,192,514
2021-11-19	8.000	8.140	7.820	8.120	6.517	67,633,902
2021-11-18	8.210	8.340	8.000	8.010	6.429	88,063,963
2021-11-17	7.870	8.040	7.840	8.010	6.429	37,715,738
2021-11-16	8.110	8.110	7.830	7.880	6.325	48,650,504
2021-11-15	8.120	8.200	8.020	8.080	6.485	45,914,490
2021-11-12	8.190	8.270	8.130	8.150	6.541	42,895,983
2021-11-11	8.250	8.330	8.140	8.250	6.622	45,762,070
2021-11-10	8.330	8.400	8.000	8.180	6.565	62,607,193
2021-11-09	8.540	8.590	8.320	8.380	6.726	59,626,186
2021-11-08	8.580	8.720	8.500	8.540	6.854	54,910,982
2021-11-05	9.100	9.110	8.520	8.590	6.894	65,175,362

← NewerPage 20 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.