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
2025-04-22	10.120	10.170	10.110	10.120	10.120	8,370,074
2025-04-21	10.170	10.180	10.110	10.130	10.130	8,260,200
2025-04-18	10.160	10.200	10.100	10.150	10.150	7,095,400
2025-04-17	10.170	10.260	10.170	10.200	10.200	7,099,109
2025-04-16	10.310	10.390	10.170	10.250	10.250	11,321,802
2025-04-15	10.380	10.380	10.240	10.310	10.310	11,515,600
2025-04-14	10.080	10.390	10.060	10.380	10.380	19,643,616
2025-04-11	10.030	10.070	9.960	10.030	10.030	11,237,500
2025-04-10	10.150	10.170	9.980	10.050	10.050	16,291,500
2025-04-09	10.040	10.040	9.780	9.990	9.990	21,504,116
2025-04-08	9.810	10.110	9.790	10.090	10.090	24,918,343
2025-04-07	10.350	10.410	9.800	9.810	9.810	32,351,882
2025-04-03	10.860	10.910	10.800	10.890	10.890	8,672,300
2025-04-02	10.900	10.990	10.870	10.940	10.940	9,447,404
2025-04-01	10.830	10.960	10.800	10.940	10.940	14,102,068
2025-03-31	10.800	10.990	10.760	10.760	10.760	16,835,000
2025-03-28	11.100	11.130	10.850	10.850	10.850	19,817,003
2025-03-27	11.250	11.310	11.090	11.110	11.110	19,924,901
2025-03-26	11.130	11.360	11.120	11.290	11.290	27,341,493
2025-03-25	11.010	11.200	10.960	11.200	11.200	30,342,050
2025-03-24	10.910	11.090	10.890	11.010	11.010	21,244,417
2025-03-21	10.900	10.990	10.850	10.910	10.910	15,702,000
2025-03-20	10.860	11.260	10.860	10.930	10.930	27,589,500
2025-03-19	10.780	10.930	10.780	10.910	10.910	15,425,380
2025-03-18	10.930	10.980	10.800	10.850	10.850	17,087,493
2025-03-17	11.020	11.120	10.950	10.950	10.950	18,788,639
2025-03-14	10.950	11.090	10.800	11.040	11.040	33,724,021
2025-03-13	10.460	11.050	10.450	11.050	11.050	60,775,006
2025-03-12	10.580	10.600	10.450	10.460	10.460	11,803,559
2025-03-11	10.500	10.620	10.450	10.560	10.560	12,628,400
2025-03-10	10.420	10.630	10.420	10.570	10.570	19,987,699
2025-03-07	10.360	10.470	10.320	10.400	10.400	13,960,216
2025-03-06	10.280	10.390	10.240	10.350	10.350	13,121,364
2025-03-05	10.330	10.340	10.160	10.300	10.300	16,143,927
2025-03-04	10.500	10.510	10.330	10.340	10.340	17,248,987
2025-03-03	10.550	10.630	10.500	10.510	10.510	15,520,050
2025-02-28	10.600	10.670	10.500	10.500	10.500	22,654,759
2025-02-27	10.830	10.860	10.580	10.620	10.620	22,397,311
2025-02-26	10.720	10.880	10.690	10.820	10.820	16,116,700
2025-02-25	10.660	10.920	10.540	10.730	10.730	23,352,929
2025-02-24	10.700	10.780	10.620	10.710	10.710	16,024,300
2025-02-21	10.740	10.810	10.660	10.720	10.720	15,337,255
2025-02-20	10.760	10.760	10.670	10.750	10.750	13,072,972
2025-02-19	10.820	10.820	10.700	10.770	10.770	14,439,591
2025-02-18	10.980	11.030	10.780	10.840	10.840	16,034,182
2025-02-17	11.160	11.160	10.970	11.020	11.020	16,865,000
2025-02-14	11.130	11.190	11.080	11.170	11.170	12,419,300
2025-02-13	11.100	11.220	11.070	11.100	11.100	15,687,401
2025-02-12	11.060	11.100	10.990	11.100	11.100	11,584,467
2025-02-11	11.140	11.210	11.020	11.060	11.060	13,799,327
2025-02-10	11.200	11.230	11.080	11.140	11.140	13,898,533
2025-02-07	11.000	11.280	10.960	11.180	11.180	20,398,397
2025-02-06	10.950	11.020	10.860	11.010	11.010	13,286,637
2025-02-05	11.110	11.130	10.920	10.960	10.960	13,792,945
2025-01-27	10.990	11.100	10.990	11.060	11.060	14,213,327
2025-01-24	10.890	11.020	10.830	10.980	10.980	10,754,523
2025-01-23	11.000	11.090	10.910	10.940	10.940	12,410,668
2025-01-22	10.890	10.970	10.820	10.960	10.960	10,136,403
2025-01-21	11.110	11.140	10.840	10.900	10.900	26,031,124
2025-01-20	11.330	11.340	11.040	11.090	11.090	18,320,600

← NewerPage 7 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.