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
2026-04-17	11.950	12.010	11.600	11.660	11.660	23,596,110
2026-04-16	11.880	11.990	11.790	11.950	11.950	19,431,774
2026-04-15	11.810	11.950	11.460	11.880	11.880	24,844,525
2026-04-14	11.630	11.860	11.560	11.850	11.850	27,619,119
2026-04-13	11.490	11.960	11.440	11.730	11.730	34,217,253
2026-04-10	11.150	11.530	11.130	11.380	11.380	21,902,261
2026-04-09	11.140	11.290	11.040	11.210	11.210	24,898,197
2026-04-08	11.030	11.210	10.920	11.180	11.180	39,441,670
2026-04-07	11.000	11.240	10.950	11.230	11.230	20,063,695
2026-04-03	11.260	11.350	11.020	11.050	11.050	16,837,120
2026-04-02	11.240	11.450	11.190	11.300	11.300	23,249,003
2026-04-01	11.060	11.320	10.890	11.170	11.170	27,336,707
2026-03-31	11.500	11.820	11.040	11.100	11.100	44,288,437
2026-03-30	11.980	12.020	11.450	11.590	11.590	30,604,945
2026-03-27	11.760	11.940	11.680	11.820	11.820	23,283,200
2026-03-26	11.690	12.160	11.680	11.910	11.910	34,016,168
2026-03-25	11.610	11.800	11.330	11.730	11.730	42,461,404
2026-03-24	11.660	11.970	11.640	11.810	11.810	34,713,157
2026-03-23	12.000	12.350	11.700	11.850	11.850	60,711,902
2026-03-20	11.660	12.080	11.610	11.770	11.770	30,253,360
2026-03-19	11.890	11.980	11.660	11.870	11.870	46,134,004
2026-03-18	11.600	11.850	11.460	11.700	11.700	27,303,542
2026-03-17	11.850	12.040	11.600	11.650	11.650	36,283,166
2026-03-16	12.500	12.550	11.830	11.880	11.880	44,503,109
2026-03-13	12.560	12.850	12.320	12.390	12.390	46,867,743
2026-03-12	12.330	12.740	12.150	12.660	12.660	71,357,040
2026-03-11	11.880	12.350	11.730	12.180	12.180	50,022,099
2026-03-10	11.900	12.550	11.900	11.920	11.920	76,160,709
2026-03-09	12.380	12.890	12.280	12.400	12.400	119,587,204
2026-03-06	11.660	11.870	11.520	11.720	11.720	28,240,908
2026-03-05	11.710	11.880	11.580	11.810	11.810	37,286,532
2026-03-04	12.100	12.100	11.540	11.890	11.890	55,904,301
2026-03-03	12.040	12.810	11.520	12.380	12.380	107,082,037
2026-03-02	11.960	12.160	11.720	12.050	12.050	61,272,025
2026-02-27	11.420	11.800	11.420	11.790	11.790	27,464,591
2026-02-26	11.530	11.680	11.380	11.470	11.470	18,634,393
2026-02-25	11.560	11.770	11.500	11.590	11.590	29,117,159
2026-02-24	11.150	11.710	11.110	11.580	11.580	42,135,538
2026-02-13	11.300	11.340	11.050	11.060	11.060	20,373,801
2026-02-12	11.250	11.390	11.150	11.330	11.330	27,339,499
2026-02-11	11.200	11.350	11.030	11.250	11.250	27,096,351
2026-02-10	11.030	11.320	10.900	11.230	11.230	30,736,761
2026-02-09	11.070	11.230	11.000	11.080	11.080	27,946,968
2026-02-06	11.010	11.190	10.880	11.030	11.030	31,404,117
2026-02-05	11.300	11.420	11.050	11.140	11.140	63,440,951
2026-02-04	10.680	11.670	10.660	11.670	11.670	78,427,990
2026-02-03	10.730	10.840	10.540	10.610	10.610	25,234,189
2026-02-02	11.000	11.270	10.650	10.670	10.670	40,120,825
2026-01-30	11.250	11.670	11.100	11.280	11.280	44,191,562
2026-01-29	11.150	11.440	11.100	11.320	11.320	56,895,093
2026-01-28	10.560	11.220	10.560	11.180	11.180	60,298,889
2026-01-27	10.820	10.880	10.530	10.590	10.590	26,103,900
2026-01-26	10.710	11.020	10.660	10.900	10.900	31,447,001
2026-01-23	10.800	10.820	10.640	10.710	10.710	21,196,599
2026-01-22	10.480	10.980	10.420	10.800	10.800	38,926,947
2026-01-21	10.560	10.570	10.380	10.480	10.480	24,045,800
2026-01-20	10.430	10.680	10.380	10.620	10.620	42,821,400
2026-01-19	10.230	10.430	10.220	10.430	10.430	24,709,721
2026-01-16	10.300	10.410	10.170	10.230	10.230	18,641,776
2026-01-15	10.240	10.350	10.230	10.280	10.280	13,638,870

← NewerPage 3 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.