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
2024-10-24	13.340	13.340	13.060	13.130	13.130	15,469,600
2024-10-23	13.150	13.370	13.120	13.340	13.340	22,425,678
2024-10-22	13.030	13.210	12.930	13.210	13.210	17,236,346
2024-10-21	13.200	13.320	13.000	13.080	13.080	23,344,566
2024-10-18	12.870	13.260	12.750	13.110	13.110	24,791,230
2024-10-17	13.170	13.430	12.890	12.900	12.900	17,861,258
2024-10-16	12.900	13.280	12.810	13.160	13.160	20,810,481
2024-10-15	13.280	13.480	12.980	12.990	12.990	25,079,604
2024-10-14	13.110	13.500	12.970	13.400	13.400	34,629,276
2024-10-11	13.800	13.820	12.920	13.100	13.100	51,494,873
2024-10-10	12.730	14.000	12.730	13.720	13.720	79,762,739
2024-10-09	13.700	13.780	12.680	12.730	12.730	45,040,612
2024-10-08	15.200	15.330	13.510	13.960	13.960	71,198,190
2024-09-30	13.500	14.100	13.180	13.960	13.960	62,366,989
2024-09-27	12.820	13.210	12.820	13.060	13.060	19,992,841
2024-09-26	12.240	12.770	12.140	12.740	12.740	24,891,184
2024-09-25	12.400	12.670	12.180	12.240	12.240	28,960,999
2024-09-24	11.530	12.290	11.530	12.280	12.280	31,969,401
2024-09-23	11.270	11.500	11.210	11.470	11.470	14,672,100
2024-09-20	11.340	11.500	11.210	11.300	11.300	12,929,464
2024-09-19	11.120	11.480	10.930	11.340	11.340	16,595,391
2024-09-18	10.590	11.200	10.580	11.150	11.150	22,087,300
2024-09-13	11.000	11.040	10.510	10.510	10.510	19,715,059
2024-09-12	11.000	11.180	10.910	10.960	10.960	10,316,571
2024-09-11	10.940	10.950	10.700	10.890	10.890	12,679,401
2024-09-10	10.820	11.050	10.800	11.020	11.020	12,381,901
2024-09-09	11.200	11.200	10.800	10.880	10.880	16,692,683
2024-09-06	11.600	11.630	11.200	11.210	11.210	14,190,500
2024-09-05	11.750	11.950	11.570	11.630	11.630	11,594,847
2024-09-04	11.790	11.910	11.530	11.780	11.780	13,382,947
2024-09-03	11.780	12.070	11.730	11.880	11.880	18,133,676
2024-09-02	11.690	12.000	11.450	11.840	11.840	28,871,520
2024-08-30	11.460	11.840	11.320	11.560	11.560	20,064,022
2024-08-29	11.490	11.610	11.200	11.430	11.430	18,660,702
2024-08-28	11.190	11.630	11.150	11.480	11.480	19,088,540
2024-08-27	11.090	11.230	10.960	11.190	11.190	15,144,200
2024-08-26	11.260	11.320	10.900	11.100	11.100	19,021,892
2024-08-23	11.300	11.580	11.130	11.260	11.260	17,102,350
2024-08-22	11.420	11.440	11.280	11.320	11.320	12,235,621
2024-08-21	11.810	11.820	11.210	11.470	11.470	24,419,470
2024-08-20	12.360	12.380	11.610	11.710	11.710	32,643,707
2024-08-19	12.440	12.630	12.290	12.360	12.360	13,378,177
2024-08-16	12.560	12.640	12.400	12.450	12.450	13,044,400
2024-08-15	12.470	12.730	12.420	12.600	12.600	15,770,217
2024-08-14	12.660	12.680	12.470	12.480	12.480	11,033,400
2024-08-13	12.870	12.890	12.550	12.740	12.740	12,522,300
2024-08-12	12.800	12.940	12.620	12.830	12.830	11,192,160
2024-08-09	12.920	13.030	12.770	12.840	12.840	10,573,012
2024-08-08	12.950	13.020	12.740	12.900	12.900	8,922,534
2024-08-07	12.750	13.100	12.640	12.900	12.900	22,423,367
2024-08-06	12.420	12.930	12.370	12.850	12.850	24,448,010
2024-08-05	12.400	12.550	12.290	12.330	12.330	13,848,390
2024-08-02	12.580	12.670	12.470	12.480	12.480	8,683,637
2024-08-01	12.930	13.110	12.560	12.670	12.670	15,594,172
2024-07-31	12.400	12.900	12.330	12.900	12.900	19,070,995
2024-07-30	12.530	12.580	12.330	12.400	12.400	9,508,521
2024-07-29	13.000	13.040	12.530	12.550	12.550	14,143,071
2024-07-26	12.810	13.090	12.760	12.960	12.960	9,956,251
2024-07-25	12.720	12.850	12.580	12.810	12.810	10,950,600
2024-07-24	12.960	13.110	12.760	12.770	12.770	10,135,669

← NewerPage 9 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.