Jinneng Holding Shanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15.380 | 15.480 | 14.800 | 14.810 | 14.810 | 8,092,269 |
| 2024-07-22 | 15.480 | 15.510 | 14.920 | 15.410 | 15.410 | 10,952,491 |
| 2024-07-19 | 15.510 | 15.610 | 15.220 | 15.430 | 15.430 | 8,607,752 |
| 2024-07-18 | 15.400 | 15.630 | 15.200 | 15.540 | 15.540 | 10,190,425 |
| 2024-07-17 | 15.990 | 16.070 | 15.460 | 15.620 | 15.620 | 11,298,259 |
| 2024-07-16 | 16.000 | 16.120 | 15.710 | 16.040 | 16.040 | 10,206,012 |
| 2024-07-15 | 15.590 | 16.270 | 15.390 | 16.000 | 16.000 | 15,712,630 |
| 2024-07-12 | 16.040 | 16.370 | 15.390 | 15.600 | 15.600 | 15,587,446 |
| 2024-07-11 | 16.060 | 16.290 | 15.760 | 16.150 | 16.150 | 14,980,913 |
| 2024-07-10 | 16.310 | 16.480 | 15.720 | 16.060 | 16.060 | 19,629,391 |
| 2024-07-09 | 16.610 | 16.760 | 16.210 | 16.550 | 16.550 | 17,132,611 |
| 2024-07-08 | 16.990 | 17.030 | 16.580 | 16.780 | 16.780 | 10,267,693 |
| 2024-07-05 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 0 |
| 2024-07-04 | 16.900 | 17.330 | 16.700 | 16.780 | 16.780 | 9,540,914 |
| 2024-07-03 | 17.290 | 17.400 | 16.850 | 16.930 | 16.930 | 10,493,201 |
| 2024-07-02 | 17.580 | 17.930 | 17.020 | 17.390 | 17.390 | 15,938,890 |
| 2024-07-01 | 16.530 | 17.820 | 16.530 | 17.580 | 17.580 | 20,468,705 |
| 2024-06-28 | 16.240 | 16.710 | 16.240 | 16.520 | 16.520 | 14,029,988 |
| 2024-06-27 | 16.790 | 16.790 | 16.110 | 16.340 | 16.340 | 13,123,479 |
| 2024-06-26 | 17.490 | 17.650 | 17.070 | 17.350 | 17.350 | 12,788,442 |
| 2024-06-25 | 17.500 | 17.770 | 17.300 | 17.550 | 17.550 | 11,452,263 |
| 2024-06-24 | 18.070 | 18.240 | 17.320 | 17.460 | 17.460 | 19,409,595 |
| 2024-06-21 | 18.580 | 18.610 | 18.060 | 18.160 | 18.160 | 11,128,000 |
| 2024-06-20 | 17.720 | 18.680 | 17.710 | 18.490 | 18.490 | 19,846,971 |
| 2024-06-19 | 17.810 | 18.240 | 17.720 | 17.740 | 17.740 | 13,596,794 |
| 2024-06-18 | 17.890 | 18.080 | 17.770 | 17.850 | 17.850 | 16,759,476 |
| 2024-06-17 | 18.910 | 19.130 | 17.780 | 17.900 | 17.900 | 38,884,313 |
| 2024-06-14 | 19.150 | 19.480 | 18.950 | 19.170 | 19.170 | 9,669,357 |
| 2024-06-13 | 19.400 | 19.870 | 19.010 | 19.300 | 19.300 | 15,803,636 |
| 2024-06-12 | 18.410 | 19.580 | 18.410 | 19.540 | 19.540 | 18,188,349 |
| 2024-06-11 | 18.830 | 18.830 | 18.260 | 18.500 | 18.500 | 12,392,695 |
| 2024-06-07 | 18.650 | 18.880 | 18.450 | 18.790 | 18.790 | 11,984,800 |
| 2024-06-06 | 18.160 | 19.150 | 18.160 | 18.800 | 18.800 | 19,020,631 |
| 2024-06-05 | 18.370 | 18.780 | 18.340 | 18.410 | 18.410 | 13,781,001 |
| 2024-06-04 | 18.500 | 18.580 | 17.890 | 18.500 | 18.500 | 20,721,700 |
| 2024-06-03 | 18.420 | 18.730 | 18.270 | 18.560 | 18.560 | 12,402,500 |
| 2024-05-31 | 18.470 | 18.740 | 18.260 | 18.420 | 18.420 | 13,902,535 |
| 2024-05-30 | 18.980 | 19.060 | 18.350 | 18.430 | 18.430 | 20,163,320 |
| 2024-05-29 | 19.050 | 19.500 | 18.780 | 19.180 | 19.180 | 12,787,282 |
| 2024-05-28 | 18.900 | 19.370 | 18.900 | 19.170 | 19.170 | 20,661,197 |
| 2024-05-27 | 17.960 | 19.360 | 17.910 | 19.110 | 19.110 | 29,466,255 |
| 2024-05-24 | 17.480 | 18.150 | 17.360 | 17.800 | 17.800 | 17,410,900 |
| 2024-05-23 | 17.460 | 17.710 | 17.290 | 17.490 | 17.490 | 15,850,844 |
| 2024-05-22 | 18.070 | 18.360 | 17.640 | 17.690 | 17.690 | 14,805,200 |
| 2024-05-21 | 18.080 | 18.370 | 17.800 | 17.940 | 17.940 | 11,811,126 |
| 2024-05-20 | 17.160 | 18.220 | 17.090 | 18.100 | 18.100 | 26,072,645 |
| 2024-05-17 | 17.160 | 17.240 | 16.780 | 17.170 | 17.170 | 10,072,068 |
| 2024-05-16 | 17.470 | 17.730 | 17.060 | 17.160 | 17.160 | 20,786,992 |
| 2024-05-15 | 17.000 | 17.760 | 16.810 | 17.640 | 17.640 | 20,249,200 |
| 2024-05-14 | 17.540 | 17.600 | 16.800 | 17.020 | 17.020 | 20,825,209 |
| 2024-05-13 | 17.660 | 17.980 | 17.360 | 17.600 | 17.600 | 21,455,072 |
| 2024-05-10 | 17.420 | 17.730 | 17.250 | 17.570 | 17.570 | 21,650,801 |
| 2024-05-09 | 17.610 | 18.000 | 17.310 | 17.410 | 17.410 | 39,645,213 |
| 2024-05-08 | 16.780 | 17.840 | 16.780 | 17.840 | 17.840 | 30,449,051 |
| 2024-05-07 | 15.800 | 16.310 | 15.690 | 16.220 | 16.220 | 21,819,400 |
| 2024-05-06 | 15.950 | 16.020 | 15.410 | 15.870 | 15.870 | 20,022,558 |
| 2024-04-30 | 15.200 | 16.080 | 15.200 | 15.890 | 15.890 | 24,761,034 |
| 2024-04-29 | 15.290 | 15.600 | 14.670 | 15.410 | 15.410 | 43,865,187 |
| 2024-04-26 | 14.980 | 15.290 | 14.480 | 14.940 | 14.940 | 43,165,277 |
| 2024-04-25 | 14.690 | 15.100 | 14.280 | 15.030 | 15.030 | 31,924,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.6300 CNY |
| 2022-07-29 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.