Jinneng Holding Shanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.920 | 15.050 | 14.610 | 14.700 | 14.700 | 19,435,454 |
| 2024-04-23 | 15.300 | 15.480 | 14.740 | 14.800 | 14.800 | 33,580,766 |
| 2024-04-22 | 16.400 | 16.660 | 15.410 | 15.620 | 15.620 | 40,138,311 |
| 2024-04-19 | 16.640 | 17.080 | 16.390 | 16.450 | 16.450 | 26,902,265 |
| 2024-04-18 | 16.950 | 17.510 | 16.710 | 16.800 | 16.800 | 18,439,763 |
| 2024-04-17 | 16.950 | 17.380 | 16.760 | 17.190 | 17.190 | 12,546,067 |
| 2024-04-16 | 17.310 | 17.530 | 16.710 | 17.020 | 17.020 | 23,121,680 |
| 2024-04-15 | 16.730 | 17.580 | 16.710 | 17.440 | 17.440 | 22,069,547 |
| 2024-04-12 | 16.450 | 16.770 | 16.300 | 16.660 | 16.660 | 13,614,713 |
| 2024-04-11 | 16.530 | 17.060 | 16.310 | 16.500 | 16.500 | 16,668,112 |
| 2024-04-10 | 16.230 | 16.840 | 16.170 | 16.490 | 16.490 | 21,134,256 |
| 2024-04-09 | 16.470 | 16.610 | 16.060 | 16.270 | 16.270 | 15,876,000 |
| 2024-04-08 | 16.200 | 17.000 | 16.110 | 16.620 | 16.620 | 25,675,637 |
| 2024-04-03 | 15.930 | 16.340 | 15.920 | 16.270 | 16.270 | 15,297,685 |
| 2024-04-02 | 15.360 | 16.500 | 15.210 | 16.100 | 16.100 | 33,319,026 |
| 2024-04-01 | 15.200 | 15.430 | 14.780 | 15.350 | 15.350 | 19,056,044 |
| 2024-03-29 | 14.680 | 15.390 | 14.500 | 15.390 | 15.390 | 13,660,988 |
| 2024-03-28 | 14.640 | 14.850 | 14.400 | 14.610 | 14.610 | 12,996,178 |
| 2024-03-27 | 14.820 | 15.150 | 14.580 | 14.610 | 14.610 | 17,259,415 |
| 2024-03-26 | 15.430 | 15.590 | 14.480 | 14.640 | 14.640 | 25,870,400 |
| 2024-03-25 | 15.350 | 15.950 | 15.050 | 15.430 | 15.430 | 21,665,607 |
| 2024-03-22 | 15.220 | 15.720 | 15.220 | 15.460 | 15.460 | 19,729,787 |
| 2024-03-21 | 15.180 | 15.460 | 15.000 | 15.210 | 15.210 | 16,420,472 |
| 2024-03-20 | 15.370 | 15.580 | 15.200 | 15.310 | 15.310 | 19,045,307 |
| 2024-03-19 | 15.250 | 16.050 | 15.150 | 15.480 | 15.480 | 28,356,379 |
| 2024-03-18 | 15.270 | 15.300 | 14.810 | 15.250 | 15.250 | 22,592,007 |
| 2024-03-15 | 15.470 | 15.500 | 14.970 | 15.270 | 15.270 | 25,728,129 |
| 2024-03-14 | 15.210 | 15.870 | 15.100 | 15.550 | 15.550 | 23,965,634 |
| 2024-03-13 | 15.200 | 15.400 | 14.890 | 15.340 | 15.340 | 26,831,230 |
| 2024-03-12 | 15.610 | 15.630 | 14.930 | 15.260 | 15.260 | 49,922,414 |
| 2024-03-11 | 16.230 | 16.380 | 15.310 | 15.670 | 15.670 | 35,987,693 |
| 2024-03-08 | 16.360 | 16.470 | 15.980 | 16.410 | 16.410 | 21,849,708 |
| 2024-03-07 | 16.220 | 16.720 | 16.100 | 16.230 | 16.230 | 32,635,536 |
| 2024-03-06 | 15.720 | 16.650 | 15.700 | 16.380 | 16.380 | 43,756,061 |
| 2024-03-05 | 15.840 | 16.360 | 15.700 | 15.800 | 15.800 | 49,533,404 |
| 2024-03-04 | 14.420 | 15.690 | 14.330 | 15.690 | 15.690 | 64,378,790 |
| 2024-03-01 | 13.480 | 14.530 | 13.430 | 14.260 | 14.260 | 40,669,775 |
| 2024-02-29 | 13.330 | 13.490 | 13.130 | 13.300 | 13.300 | 18,751,431 |
| 2024-02-28 | 13.830 | 13.890 | 13.400 | 13.440 | 13.440 | 20,166,223 |
| 2024-02-27 | 13.790 | 13.900 | 13.530 | 13.880 | 13.880 | 14,664,972 |
| 2024-02-26 | 13.810 | 14.090 | 13.660 | 13.760 | 13.760 | 17,764,500 |
| 2024-02-23 | 14.340 | 14.450 | 13.820 | 13.900 | 13.900 | 22,043,675 |
| 2024-02-22 | 13.400 | 14.350 | 13.320 | 14.350 | 14.350 | 23,429,130 |
| 2024-02-21 | 13.350 | 13.670 | 13.310 | 13.380 | 13.380 | 15,510,763 |
| 2024-02-20 | 13.080 | 13.600 | 13.020 | 13.460 | 13.460 | 18,556,346 |
| 2024-02-19 | 12.770 | 13.280 | 12.580 | 13.090 | 13.090 | 21,344,899 |
| 2024-02-08 | 12.120 | 12.930 | 12.110 | 12.730 | 12.730 | 21,326,349 |
| 2024-02-07 | 11.540 | 12.120 | 11.520 | 12.110 | 12.110 | 20,777,341 |
| 2024-02-06 | 11.310 | 11.820 | 11.160 | 11.570 | 11.570 | 18,908,043 |
| 2024-02-05 | 11.710 | 11.750 | 11.130 | 11.530 | 11.530 | 16,722,658 |
| 2024-02-02 | 11.900 | 12.040 | 11.390 | 11.710 | 11.710 | 13,946,279 |
| 2024-02-01 | 12.170 | 12.330 | 11.800 | 11.900 | 11.900 | 19,336,055 |
| 2024-01-31 | 12.030 | 12.520 | 11.980 | 12.200 | 12.200 | 17,852,202 |
| 2024-01-30 | 12.550 | 12.640 | 12.110 | 12.120 | 12.120 | 14,607,000 |
| 2024-01-29 | 12.720 | 12.890 | 12.430 | 12.540 | 12.540 | 13,851,761 |
| 2024-01-26 | 12.400 | 12.790 | 12.380 | 12.620 | 12.620 | 15,455,825 |
| 2024-01-25 | 11.840 | 12.430 | 11.760 | 12.390 | 12.390 | 18,656,600 |
| 2024-01-24 | 11.590 | 11.850 | 11.500 | 11.800 | 11.800 | 14,202,175 |
| 2024-01-23 | 11.380 | 11.700 | 11.280 | 11.610 | 11.610 | 13,718,994 |
| 2024-01-22 | 11.800 | 11.810 | 11.290 | 11.420 | 11.420 | 22,803,523 |
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.