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
2025-01-17	11.400	11.430	11.280	11.300	11.300	10,136,700
2025-01-16	11.200	11.540	11.200	11.400	11.400	17,689,265
2025-01-15	11.180	11.190	11.000	11.160	11.160	12,844,900
2025-01-14	11.050	11.240	10.970	11.220	11.220	13,786,034
2025-01-13	10.980	11.170	10.910	11.040	11.040	11,830,545
2025-01-10	11.220	11.260	10.980	10.980	10.980	13,852,947
2025-01-09	11.430	11.450	11.170	11.220	11.220	14,246,202
2025-01-08	11.550	11.600	11.280	11.460	11.460	16,628,884
2025-01-07	11.770	11.820	11.510	11.600	11.600	15,898,068
2025-01-06	11.720	11.950	11.530	11.780	11.780	17,941,162
2025-01-03	11.710	12.050	11.660	11.780	11.780	27,626,485
2025-01-02	11.830	12.000	11.550	11.640	11.640	25,777,525
2024-12-31	12.090	12.180	11.800	11.830	11.830	22,788,633
2024-12-30	11.950	12.160	11.920	12.050	12.050	18,703,279
2024-12-27	12.030	12.060	11.930	11.950	11.950	15,727,672
2024-12-26	12.100	12.140	12.030	12.050	12.050	11,140,100
2024-12-25	12.120	12.210	12.020	12.110	12.110	11,929,031
2024-12-24	12.000	12.130	11.940	12.120	12.120	11,602,700
2024-12-23	12.260	12.260	11.980	11.980	11.980	16,795,950
2024-12-20	12.420	12.420	12.080	12.230	12.230	19,384,294
2024-12-19	12.750	12.780	12.340	12.390	12.390	19,074,600
2024-12-18	12.800	13.060	12.730	12.810	12.810	18,494,087
2024-12-17	12.820	12.960	12.730	12.810	12.810	16,928,729
2024-12-16	12.560	12.860	12.560	12.790	12.790	24,470,517
2024-12-13	13.030	13.050	12.520	12.520	12.520	38,765,782
2024-12-12	13.150	13.150	12.980	13.060	13.060	19,109,100
2024-12-11	12.920	13.160	12.920	13.110	13.110	18,814,400
2024-12-10	13.200	13.300	12.970	12.980	12.980	21,576,900
2024-12-09	12.990	13.040	12.810	13.000	13.000	16,412,242
2024-12-06	13.100	13.130	12.870	12.980	12.980	18,095,200
2024-12-05	12.900	13.180	12.840	13.060	13.060	21,844,821
2024-12-04	12.600	13.000	12.520	12.900	12.900	31,262,000
2024-12-03	12.390	12.680	12.320	12.680	12.680	22,600,147
2024-12-02	12.320	12.440	12.280	12.410	12.410	17,668,800
2024-11-29	12.120	12.430	12.060	12.320	12.320	18,713,900
2024-11-28	12.300	12.300	12.100	12.110	12.110	14,632,618
2024-11-27	12.210	12.320	12.070	12.310	12.310	12,467,000
2024-11-26	12.400	12.460	12.210	12.250	12.250	10,935,384
2024-11-25	12.440	12.520	12.280	12.400	12.400	14,392,271
2024-11-22	13.040	13.060	12.430	12.440	12.440	28,220,630
2024-11-21	13.010	13.180	12.960	13.030	13.030	13,209,329
2024-11-20	12.900	13.080	12.850	13.080	13.080	17,674,600
2024-11-19	13.160	13.170	12.780	12.980	12.980	26,432,614
2024-11-18	13.160	13.450	13.100	13.160	13.160	25,001,594
2024-11-15	13.090	13.240	12.980	13.160	13.160	17,238,999
2024-11-14	13.370	13.390	13.040	13.070	13.070	18,900,093
2024-11-13	13.300	13.490	13.180	13.380	13.380	19,673,720
2024-11-12	13.480	13.700	13.280	13.380	13.380	28,113,160
2024-11-11	13.700	13.710	13.400	13.570	13.570	29,108,577
2024-11-08	14.000	14.090	13.710	13.800	13.800	32,672,723
2024-11-07	13.620	13.980	13.440	13.930	13.930	28,257,635
2024-11-06	13.700	13.910	13.610	13.700	13.700	20,856,203
2024-11-05	13.590	13.780	13.350	13.720	13.720	29,114,296
2024-11-04	13.400	13.650	13.320	13.590	13.590	18,818,100
2024-11-01	13.280	13.580	13.200	13.420	13.420	24,069,505
2024-10-31	13.470	13.550	13.260	13.280	13.280	19,673,674
2024-10-30	13.520	13.820	13.320	13.510	13.510	20,361,556
2024-10-29	13.850	13.950	13.490	13.590	13.590	23,483,219
2024-10-28	13.680	14.220	13.680	13.880	13.880	56,688,654
2024-10-25	13.130	13.500	13.130	13.420	13.420	25,526,485

← NewerPage 8 of 21 · 1,215 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.