Shanxi Coal International Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.970 | 9.180 | 8.970 | 9.160 | 9.160 | 36,898,018 |
| 2025-07-18 | 8.920 | 9.020 | 8.910 | 8.960 | 8.960 | 21,846,800 |
| 2025-07-17 | 8.860 | 8.920 | 8.840 | 8.880 | 8.880 | 12,200,734 |
| 2025-07-16 | 8.870 | 8.920 | 8.830 | 8.860 | 8.860 | 12,822,287 |
| 2025-07-15 | 9.040 | 9.050 | 8.850 | 8.860 | 8.860 | 33,821,201 |
| 2025-07-14 | 9.050 | 9.330 | 8.950 | 9.110 | 9.110 | 47,069,624 |
| 2025-07-11 | 9.050 | 9.100 | 8.970 | 9.040 | 9.040 | 27,614,577 |
| 2025-07-10 | 8.840 | 9.050 | 8.830 | 9.040 | 9.040 | 42,020,609 |
| 2025-07-09 | 8.860 | 8.930 | 8.800 | 8.860 | 8.860 | 18,314,966 |
| 2025-07-08 | 8.770 | 8.870 | 8.760 | 8.850 | 8.850 | 20,891,883 |
| 2025-07-07 | 8.730 | 8.800 | 8.720 | 8.770 | 8.770 | 10,695,848 |
| 2025-07-04 | 8.830 | 8.850 | 8.740 | 8.740 | 8.740 | 18,728,172 |
| 2025-07-03 | 8.840 | 8.920 | 8.770 | 8.810 | 8.810 | 22,906,235 |
| 2025-07-02 | 8.680 | 8.850 | 8.650 | 8.840 | 8.840 | 28,521,534 |
| 2025-07-01 | 8.710 | 8.710 | 8.650 | 8.690 | 8.690 | 11,713,700 |
| 2025-06-30 | 8.710 | 8.740 | 8.660 | 8.730 | 8.730 | 14,630,187 |
| 2025-06-27 | 8.580 | 8.740 | 8.580 | 8.700 | 8.700 | 28,171,749 |
| 2025-06-26 | 8.610 | 8.670 | 8.530 | 8.560 | 8.560 | 20,509,262 |
| 2025-06-25 | 8.590 | 8.610 | 8.550 | 8.610 | 8.610 | 22,871,400 |
| 2025-06-24 | 8.550 | 8.610 | 8.530 | 8.590 | 8.590 | 11,920,500 |
| 2025-06-23 | 8.570 | 8.610 | 8.490 | 8.610 | 8.610 | 13,600,082 |
| 2025-06-20 | 8.560 | 8.630 | 8.560 | 8.560 | 8.560 | 10,779,845 |
| 2025-06-19 | 8.730 | 8.730 | 8.590 | 8.590 | 8.590 | 14,468,933 |
| 2025-06-18 | 8.790 | 8.800 | 8.690 | 8.720 | 8.720 | 10,719,100 |
| 2025-06-17 | 8.750 | 8.810 | 8.690 | 8.790 | 8.790 | 14,987,883 |
| 2025-06-16 | 8.730 | 8.780 | 8.720 | 8.750 | 8.750 | 11,420,755 |
| 2025-06-13 | 8.700 | 8.740 | 8.680 | 8.710 | 8.710 | 16,476,266 |
| 2025-06-12 | 8.790 | 8.790 | 8.680 | 8.700 | 8.700 | 19,304,316 |
| 2025-06-11 | 8.790 | 8.820 | 8.730 | 8.790 | 8.790 | 26,162,412 |
| 2025-06-10 | 8.860 | 8.880 | 8.730 | 8.780 | 8.780 | 18,280,716 |
| 2025-06-09 | 8.800 | 8.880 | 8.750 | 8.860 | 8.860 | 15,602,667 |
| 2025-06-06 | 8.990 | 9.070 | 8.780 | 8.820 | 8.820 | 32,823,406 |
| 2025-06-05 | 9.100 | 9.120 | 8.920 | 8.930 | 8.930 | 22,419,401 |
| 2025-06-04 | 9.150 | 9.160 | 8.820 | 9.100 | 9.100 | 32,553,957 |
| 2025-06-03 | 9.770 | 9.820 | 9.670 | 9.800 | 9.800 | 29,208,893 |
| 2025-05-30 | 9.690 | 9.780 | 9.680 | 9.730 | 9.730 | 18,841,814 |
| 2025-05-29 | 9.680 | 9.750 | 9.620 | 9.710 | 9.710 | 16,704,811 |
| 2025-05-28 | 9.480 | 9.760 | 9.450 | 9.720 | 9.720 | 31,119,438 |
| 2025-05-27 | 9.540 | 9.550 | 9.320 | 9.480 | 9.480 | 29,322,000 |
| 2025-05-26 | 9.810 | 9.810 | 9.510 | 9.540 | 9.540 | 29,255,671 |
| 2025-05-23 | 9.990 | 10.000 | 9.780 | 9.800 | 9.800 | 30,762,319 |
| 2025-05-22 | 9.930 | 10.030 | 9.780 | 9.800 | 9.800 | 28,990,250 |
| 2025-05-21 | 9.460 | 10.120 | 9.450 | 10.030 | 10.030 | 72,922,853 |
| 2025-05-20 | 9.440 | 9.450 | 9.400 | 9.450 | 9.450 | 9,719,582 |
| 2025-05-19 | 9.480 | 9.500 | 9.390 | 9.440 | 9.440 | 11,911,543 |
| 2025-05-16 | 9.550 | 9.570 | 9.450 | 9.450 | 9.450 | 16,722,423 |
| 2025-05-15 | 9.630 | 9.800 | 9.530 | 9.530 | 9.530 | 24,171,646 |
| 2025-05-14 | 9.500 | 9.680 | 9.430 | 9.660 | 9.660 | 26,008,729 |
| 2025-05-13 | 9.540 | 9.660 | 9.500 | 9.500 | 9.500 | 22,454,967 |
| 2025-05-12 | 9.480 | 9.520 | 9.380 | 9.520 | 9.520 | 21,551,516 |
| 2025-05-09 | 9.550 | 9.550 | 9.440 | 9.450 | 9.450 | 17,770,201 |
| 2025-05-08 | 9.610 | 9.630 | 9.500 | 9.540 | 9.540 | 19,238,517 |
| 2025-05-07 | 9.570 | 9.610 | 9.510 | 9.600 | 9.600 | 23,076,017 |
| 2025-05-06 | 9.470 | 9.530 | 9.450 | 9.510 | 9.510 | 22,864,065 |
| 2025-04-30 | 9.490 | 9.590 | 9.420 | 9.470 | 9.470 | 19,518,240 |
| 2025-04-29 | 9.770 | 9.770 | 9.450 | 9.470 | 9.470 | 39,274,642 |
| 2025-04-28 | 10.020 | 10.130 | 9.900 | 10.090 | 10.090 | 13,664,209 |
| 2025-04-25 | 10.110 | 10.140 | 10.000 | 10.060 | 10.060 | 9,477,023 |
| 2025-04-24 | 10.090 | 10.220 | 10.050 | 10.130 | 10.130 | 12,030,500 |
| 2025-04-23 | 10.140 | 10.210 | 10.080 | 10.080 | 10.080 | 10,083,177 |
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.