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
2025-10-20	11.110	11.600	10.880	11.550	11.550	83,506,413
2025-10-17	11.200	11.650	10.890	10.960	10.960	86,044,694
2025-10-16	10.710	11.530	10.710	11.330	11.330	88,915,114
2025-10-15	10.660	10.970	10.520	10.790	10.790	79,481,542
2025-10-14	10.140	10.710	10.110	10.680	10.680	90,639,096
2025-10-13	10.070	10.230	10.010	10.160	10.160	26,801,300
2025-10-10	10.150	10.410	10.070	10.330	10.330	45,847,952
2025-10-09	9.820	10.140	9.750	10.120	10.120	29,756,016
2025-09-30	9.820	9.910	9.750	9.790	9.790	12,755,419
2025-09-29	9.920	9.920	9.700	9.830	9.830	25,814,410
2025-09-26	10.120	10.180	9.950	9.960	9.960	23,283,600
2025-09-25	10.130	10.180	10.040	10.130	10.130	18,890,584
2025-09-24	10.110	10.270	10.050	10.200	10.200	23,209,334
2025-09-23	10.010	10.260	9.970	10.180	10.180	28,543,286
2025-09-22	10.190	10.330	10.000	10.080	10.080	23,975,728
2025-09-19	9.860	10.160	9.860	10.150	10.150	31,345,510
2025-09-18	10.060	10.070	9.830	9.850	9.850	25,907,428
2025-09-17	9.910	10.180	9.870	10.130	10.130	30,954,691
2025-09-16	10.150	10.210	9.910	9.990	9.990	25,950,200
2025-09-15	9.800	10.030	9.750	10.000	10.000	27,897,343
2025-09-12	9.720	9.850	9.660	9.820	9.820	18,537,679
2025-09-11	9.700	9.740	9.650	9.730	9.730	17,209,613
2025-09-10	9.810	9.810	9.680	9.690	9.690	10,640,376
2025-09-09	9.850	9.900	9.770	9.810	9.810	11,376,610
2025-09-08	9.790	9.870	9.750	9.860	9.860	15,616,679
2025-09-05	9.680	9.850	9.590	9.820	9.820	17,118,371
2025-09-04	9.650	9.730	9.530	9.660	9.660	19,972,179
2025-09-03	9.820	9.870	9.650	9.670	9.670	12,751,200
2025-09-02	9.890	9.910	9.770	9.820	9.820	16,215,295
2025-09-01	9.890	9.930	9.800	9.910	9.910	19,221,804
2025-08-29	9.870	10.000	9.800	9.870	9.870	17,273,597
2025-08-28	9.900	10.020	9.710	9.880	9.880	25,379,654
2025-08-27	10.230	10.250	9.970	9.980	9.980	34,423,477
2025-08-26	10.380	10.400	10.280	10.280	10.280	23,843,000
2025-08-25	10.310	10.480	10.240	10.380	10.380	31,742,500
2025-08-22	10.230	10.230	10.120	10.230	10.230	17,954,200
2025-08-21	10.250	10.280	10.200	10.230	10.230	18,228,288
2025-08-20	10.170	10.220	10.110	10.220	10.220	14,868,700
2025-08-19	10.300	10.300	10.150	10.200	10.200	20,771,631
2025-08-18	10.590	10.650	10.280	10.320	10.320	35,057,657
2025-08-15	10.070	10.430	10.060	10.430	10.430	33,811,817
2025-08-14	10.220	10.280	10.060	10.060	10.060	24,213,611
2025-08-13	10.300	10.360	10.200	10.300	10.300	21,089,657
2025-08-12	10.340	10.480	10.260	10.360	10.360	25,933,050
2025-08-11	10.240	10.360	10.210	10.270	10.270	20,711,071
2025-08-08	10.340	10.390	10.200	10.240	10.240	29,666,092
2025-08-07	10.200	10.470	10.100	10.400	10.400	49,901,262
2025-08-06	9.750	10.350	9.730	10.260	10.260	69,936,329
2025-08-05	9.630	9.830	9.600	9.800	9.800	22,081,708
2025-08-04	9.530	9.650	9.510	9.640	9.640	17,093,434
2025-08-01	9.590	9.750	9.590	9.620	9.620	17,042,982
2025-07-31	9.900	9.900	9.530	9.590	9.590	43,840,600
2025-07-30	10.050	10.150	9.950	10.010	10.010	48,197,228
2025-07-29	9.790	9.950	9.670	9.920	9.920	34,322,720
2025-07-28	10.000	10.090	9.750	9.880	9.880	52,093,102
2025-07-25	10.380	10.790	10.210	10.270	10.270	78,940,543
2025-07-24	10.000	10.520	9.890	10.360	10.360	100,787,840
2025-07-23	10.500	10.500	9.980	10.000	10.000	136,510,099
2025-07-22	9.250	10.080	9.100	10.080	10.080	108,264,470
2025-07-21	8.970	9.180	8.970	9.160	9.160	36,898,018

← NewerPage 5 of 21 · 1,214 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.