Jinneng Holding Shanxi Coal Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.970	12.030	11.710	11.800	11.800	15,670,387
2024-01-18	12.160	12.190	11.600	12.020	12.020	19,521,974
2024-01-17	12.560	12.740	12.180	12.190	12.190	12,271,892
2024-01-16	12.400	12.580	12.200	12.550	12.550	11,854,608
2024-01-15	12.470	12.730	12.370	12.480	12.480	14,819,755
2024-01-12	12.610	12.710	12.400	12.570	12.570	15,957,931
2024-01-11	12.910	12.910	12.460	12.580	12.580	18,788,814
2024-01-10	13.120	13.240	12.840	12.940	12.940	11,173,871
2024-01-09	12.840	13.290	12.760	13.110	13.110	15,741,000
2024-01-08	12.970	13.070	12.700	12.880	12.880	16,336,610
2024-01-05	13.060	13.350	12.880	12.970	12.970	17,317,619
2024-01-04	13.000	13.250	12.920	13.070	13.070	19,164,839
2024-01-03	12.800	13.390	12.740	13.140	13.140	25,481,106
2024-01-02	12.320	12.950	12.290	12.900	12.900	20,519,989
2023-12-29	12.070	12.390	12.040	12.330	12.330	15,400,425
2023-12-28	12.720	12.780	12.050	12.140	12.140	27,136,558
2023-12-27	12.490	12.840	12.450	12.700	12.700	16,057,214
2023-12-26	12.790	13.000	12.440	12.500	12.500	21,311,333
2023-12-25	12.850	12.850	12.400	12.790	12.790	25,465,962
2023-12-22	12.790	13.090	12.790	12.840	12.840	22,501,776
2023-12-21	13.310	13.370	12.260	12.780	12.780	40,069,308
2023-12-20	13.540	13.700	13.330	13.350	13.350	10,246,238
2023-12-19	13.630	13.700	13.380	13.470	13.470	8,296,023
2023-12-18	13.510	13.740	13.460	13.600	13.600	6,819,000
2023-12-15	13.710	13.760	13.380	13.570	13.570	6,769,800
2023-12-14	13.680	13.800	13.450	13.730	13.730	7,504,600
2023-12-13	13.670	13.900	13.590	13.680	13.680	11,811,334
2023-12-12	13.570	13.810	13.380	13.740	13.740	12,134,234
2023-12-11	13.020	13.600	12.920	13.570	13.570	18,444,372
2023-12-08	13.150	13.330	12.950	13.010	13.010	12,919,297
2023-12-07	13.350	13.490	13.200	13.270	13.270	10,006,154
2023-12-06	13.250	13.500	13.190	13.350	13.350	12,425,339
2023-12-05	13.940	13.950	13.250	13.280	13.280	18,320,253
2023-12-04	13.350	14.030	13.200	13.940	13.940	22,528,000
2023-12-01	13.190	13.450	13.040	13.430	13.430	24,243,706
2023-11-30	13.010	13.230	12.820	13.190	13.190	20,694,067
2023-11-29	12.770	13.240	12.530	13.200	13.200	28,433,169
2023-11-28	12.960	12.980	12.610	12.750	12.750	16,320,779
2023-11-27	12.720	13.270	12.700	12.960	12.960	43,425,595
2023-11-24	12.420	12.720	12.420	12.570	12.570	16,370,360
2023-11-23	12.120	12.580	12.010	12.550	12.550	17,980,463
2023-11-22	12.100	12.260	12.010	12.120	12.120	10,816,451
2023-11-21	12.320	12.520	12.080	12.210	12.210	13,395,172
2023-11-20	12.380	12.500	12.240	12.300	12.300	8,883,800
2023-11-17	12.650	12.750	12.350	12.370	12.370	13,498,400
2023-11-16	12.460	12.800	12.340	12.650	12.650	18,458,950
2023-11-15	12.410	12.610	12.280	12.460	12.460	14,828,918
2023-11-14	12.380	12.480	12.040	12.440	12.440	19,806,016
2023-11-13	12.400	12.560	12.110	12.380	12.380	23,054,900
2023-11-10	12.080	12.350	11.900	12.210	12.210	24,401,400
2023-11-09	11.690	12.250	11.680	12.090	12.090	26,672,576
2023-11-08	11.530	11.700	11.350	11.660	11.660	15,407,100
2023-11-07	11.200	11.690	11.150	11.620	11.620	18,595,008
2023-11-06	11.570	11.660	11.150	11.220	11.220	25,543,297
2023-11-03	11.780	11.810	11.500	11.550	11.550	12,691,231
2023-11-02	11.720	11.810	11.660	11.680	11.680	5,131,800
2023-11-01	11.750	11.900	11.610	11.750	11.750	8,002,689
2023-10-31	11.600	11.850	11.480	11.780	11.780	11,396,365
2023-10-30	11.700	12.020	11.590	11.620	11.620	15,387,426
2023-10-27	11.850	12.060	11.570	11.590	11.590	13,952,492

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.