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
2026-01-14	10.420	10.470	10.210	10.280	10.280	23,760,150
2026-01-13	10.520	10.560	10.370	10.410	10.410	19,788,256
2026-01-12	10.600	10.710	10.480	10.570	10.570	25,130,588
2026-01-09	10.560	10.710	10.510	10.610	10.610	24,104,339
2026-01-08	10.780	10.880	10.570	10.660	10.660	33,644,673
2026-01-07	10.350	10.700	10.300	10.660	10.660	49,178,759
2026-01-06	10.150	10.320	10.110	10.250	10.250	21,137,552
2026-01-05	10.120	10.240	10.110	10.180	10.180	14,280,049
2025-12-31	10.140	10.180	10.050	10.090	10.090	10,312,783
2025-12-30	10.220	10.250	10.110	10.170	10.170	10,987,900
2025-12-29	10.120	10.330	10.070	10.230	10.230	18,964,140
2025-12-26	10.060	10.170	10.050	10.140	10.140	17,179,130
2025-12-25	10.090	10.130	10.020	10.080	10.080	16,616,700
2025-12-24	10.210	10.220	10.020	10.140	10.140	20,927,605
2025-12-23	10.280	10.310	10.180	10.230	10.230	12,097,151
2025-12-22	10.330	10.360	10.240	10.280	10.280	12,029,533
2025-12-19	10.350	10.440	10.300	10.330	10.330	12,877,400
2025-12-18	10.340	10.480	10.340	10.440	10.440	14,326,000
2025-12-17	10.220	10.340	10.170	10.270	10.270	11,795,418
2025-12-16	10.540	10.580	10.230	10.270	10.270	15,378,600
2025-12-15	10.220	10.700	10.210	10.550	10.550	26,360,551
2025-12-12	10.310	10.500	10.240	10.240	10.240	18,990,195
2025-12-11	10.360	10.500	10.240	10.240	10.240	14,811,100
2025-12-10	10.320	10.440	10.250	10.380	10.380	13,532,800
2025-12-09	10.300	10.380	10.160	10.270	10.270	17,165,600
2025-12-08	10.400	10.400	10.120	10.350	10.350	26,471,300
2025-12-05	10.550	10.620	10.460	10.560	10.560	10,129,300
2025-12-04	10.620	10.700	10.510	10.600	10.600	9,305,200
2025-12-03	10.600	10.740	10.550	10.600	10.600	11,621,900
2025-12-02	10.690	10.760	10.530	10.600	10.600	11,315,000
2025-12-01	10.650	10.790	10.600	10.730	10.730	15,151,300
2025-11-28	10.370	10.630	10.320	10.590	10.590	22,567,716
2025-11-27	10.400	10.430	10.300	10.370	10.370	15,112,001
2025-11-26	10.470	10.640	10.340	10.380	10.380	17,513,533
2025-11-25	10.400	10.640	10.320	10.520	10.520	18,116,852
2025-11-24	10.500	10.510	10.160	10.380	10.380	23,359,801
2025-11-21	10.820	10.820	10.330	10.360	10.360	32,574,264
2025-11-20	11.000	11.060	10.780	10.810	10.810	19,937,101
2025-11-19	11.050	11.150	10.920	11.050	11.050	16,184,000
2025-11-18	11.380	11.390	10.980	11.050	11.050	29,754,800
2025-11-17	11.400	11.610	11.270	11.450	11.450	20,912,737
2025-11-14	11.720	11.870	11.380	11.390	11.390	24,674,236
2025-11-13	11.460	11.870	11.370	11.760	11.760	32,995,321
2025-11-12	11.500	11.650	11.400	11.530	11.530	25,476,500
2025-11-11	11.620	11.630	11.350	11.500	11.500	36,486,748
2025-11-10	11.730	11.960	11.600	11.680	11.680	34,413,787
2025-11-07	11.670	11.980	11.670	11.680	11.680	37,025,208
2025-11-06	11.440	11.950	11.430	11.670	11.670	53,241,069
2025-11-05	11.210	11.590	11.200	11.540	11.540	46,705,506
2025-11-04	11.340	11.500	11.240	11.300	11.300	41,172,566
2025-11-03	11.070	11.640	11.040	11.360	11.360	65,442,454
2025-10-31	10.850	11.080	10.790	11.040	11.040	33,824,650
2025-10-30	10.900	11.040	10.830	10.860	10.860	34,695,098
2025-10-29	10.750	11.050	10.670	10.970	10.970	37,529,376
2025-10-28	10.890	10.980	10.750	10.770	10.770	31,173,900
2025-10-27	10.930	11.200	10.770	10.940	10.940	43,800,240
2025-10-24	10.800	11.090	10.710	11.060	11.060	61,883,602
2025-10-23	10.840	11.300	10.830	10.920	10.920	61,836,811
2025-10-22	11.100	11.200	10.830	10.880	10.880	46,131,540
2025-10-21	11.350	11.350	11.090	11.310	11.310	60,906,975

← NewerPage 4 of 5 · 241 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.