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
2023-10-26	11.900	11.990	11.510	11.920	11.920	18,830,300
2023-10-25	12.010	12.280	11.850	11.980	11.980	25,826,464
2023-10-24	11.870	12.100	11.760	11.900	11.900	27,182,513
2023-10-23	11.750	12.020	11.570	11.800	11.800	19,818,086
2023-10-20	11.700	11.790	11.520	11.720	11.720	12,739,976
2023-10-19	11.770	11.960	11.560	11.750	11.750	17,580,297
2023-10-18	11.850	12.040	11.700	11.820	11.820	18,387,640
2023-10-17	11.410	11.880	11.250	11.820	11.820	27,303,717
2023-10-16	11.350	11.540	11.260	11.500	11.500	19,644,524
2023-10-13	10.870	11.390	10.800	11.220	11.220	22,114,899
2023-10-12	10.950	11.150	10.810	10.960	10.960	10,751,495
2023-10-11	11.170	11.200	10.870	10.970	10.970	15,002,229
2023-10-10	11.260	11.450	11.080	11.170	11.170	22,337,319
2023-10-09	11.000	11.370	10.970	11.320	11.320	13,259,818
2023-09-28	11.350	11.390	11.090	11.150	11.150	20,116,012
2023-09-27	11.170	11.270	11.040	11.100	11.100	12,498,863
2023-09-26	11.200	11.290	11.100	11.230	11.230	13,962,855
2023-09-25	11.290	11.520	11.210	11.240	11.240	14,593,944
2023-09-22	11.370	11.500	11.110	11.300	11.300	20,322,373
2023-09-21	11.480	11.560	11.300	11.410	11.410	16,292,697
2023-09-20	11.710	11.760	11.450	11.510	11.510	20,315,734
2023-09-19	11.810	12.060	11.530	11.720	11.720	29,818,939
2023-09-18	11.830	11.960	11.570	11.790	11.790	30,685,228
2023-09-15	11.920	12.080	11.680	11.800	11.800	49,598,151
2023-09-14	11.130	12.200	11.030	12.060	12.060	95,013,767
2023-09-13	10.890	11.140	10.890	11.090	11.090	32,302,597
2023-09-12	11.150	11.160	10.730	10.790	10.790	18,432,775
2023-09-11	10.930	11.290	10.860	11.040	11.040	28,030,479
2023-09-08	11.070	11.080	10.830	10.890	10.890	30,623,138
2023-09-07	10.910	11.380	10.850	11.100	11.100	47,802,559
2023-09-06	10.920	11.090	10.760	10.960	10.960	35,520,342
2023-09-05	10.880	11.250	10.690	10.920	10.920	47,623,057
2023-09-04	10.500	11.170	10.430	10.900	10.900	75,466,508
2023-09-01	9.800	10.670	9.800	10.380	10.380	51,812,966
2023-08-31	9.500	9.910	9.460	9.790	9.790	31,096,157
2023-08-30	9.450	9.650	9.430	9.570	9.570	24,157,791
2023-08-29	9.090	9.600	9.010	9.530	9.530	39,753,526
2023-08-28	9.030	9.350	8.910	9.200	9.200	42,862,746
2023-08-25	8.790	8.800	8.620	8.640	8.640	6,728,890
2023-08-24	8.980	9.000	8.740	8.780	8.780	10,486,634
2023-08-23	8.800	9.090	8.780	8.970	8.970	20,138,135
2023-08-22	8.730	8.800	8.610	8.770	8.770	13,162,923
2023-08-21	8.750	8.950	8.700	8.700	8.700	8,734,800
2023-08-18	8.820	8.900	8.770	8.770	8.770	5,811,587
2023-08-17	8.860	8.860	8.700	8.830	8.830	7,738,500
2023-08-16	8.880	8.970	8.830	8.880	8.880	4,822,016
2023-08-15	8.870	8.930	8.830	8.900	8.900	6,876,720
2023-08-14	8.930	8.960	8.800	8.870	8.870	6,109,116
2023-08-11	9.240	9.240	8.880	8.920	8.920	17,382,176
2023-08-10	9.030	9.290	9.000	9.220	9.220	16,608,630
2023-08-09	9.080	9.080	8.960	9.020	9.020	6,721,259
2023-08-08	9.070	9.170	9.000	9.120	9.120	8,012,400
2023-08-07	9.180	9.210	9.040	9.090	9.090	7,215,800
2023-08-04	9.380	9.390	9.170	9.180	9.180	9,445,497
2023-08-03	9.230	9.360	9.150	9.300	9.300	11,058,759
2023-08-02	9.430	9.430	9.230	9.310	9.310	12,994,300
2023-08-01	9.240	9.480	9.230	9.410	9.410	15,356,518
2023-07-31	9.280	9.450	9.220	9.250	9.250	15,550,858
2023-07-28	8.990	9.370	8.940	9.270	9.270	20,887,016
2023-07-27	9.060	9.160	9.000	9.020	9.020	7,894,123

← NewerPage 13 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.