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
2023-07-26	9.180	9.270	9.030	9.100	9.100	7,919,800
2023-07-25	8.940	9.180	8.940	9.090	9.090	15,578,308
2023-07-24	8.950	8.980	8.840	8.860	8.860	6,702,500
2023-07-21	9.070	9.100	8.940	9.000	9.000	7,647,553
2023-07-20	9.070	9.250	9.030	9.070	9.070	11,376,481
2023-07-19	9.030	9.060	8.970	9.030	9.030	6,548,800
2023-07-18	9.130	9.130	8.930	9.010	9.010	10,690,600
2023-07-17	9.110	9.160	8.960	9.060	9.060	9,460,413
2023-07-14	9.110	9.340	8.990	9.200	9.200	21,359,733
2023-07-13	9.650	9.800	9.640	9.680	9.050	17,617,967
2023-07-12	9.630	9.750	9.590	9.640	9.013	9,587,878
2023-07-11	9.820	9.820	9.610	9.640	9.013	11,354,700
2023-07-10	9.870	9.910	9.750	9.780	9.144	9,294,000
2023-07-07	9.660	9.840	9.600	9.800	9.162	13,557,256
2023-07-06	9.750	9.770	9.570	9.670	9.041	10,509,801
2023-07-05	9.630	9.830	9.610	9.710	9.078	13,002,984
2023-07-04	9.580	9.680	9.520	9.660	9.031	12,803,838
2023-07-03	9.390	9.660	9.380	9.640	9.013	22,215,282
2023-06-30	9.180	9.460	9.170	9.360	8.751	12,065,756
2023-06-29	9.350	9.370	9.170	9.200	8.601	14,009,735
2023-06-28	9.140	9.540	9.090	9.410	8.798	28,349,602
2023-06-27	8.780	9.170	8.760	9.120	8.526	16,602,684
2023-06-26	8.800	8.880	8.700	8.780	8.209	8,963,726
2023-06-21	9.030	9.080	8.860	8.870	8.293	10,148,002
2023-06-20	9.130	9.160	9.030	9.030	8.442	6,587,256
2023-06-19	9.230	9.310	9.110	9.120	8.526	7,954,194
2023-06-16	9.170	9.270	9.160	9.240	8.639	6,904,938
2023-06-15	9.130	9.210	9.010	9.190	8.592	9,055,085
2023-06-14	9.170	9.210	9.110	9.120	8.526	5,741,967
2023-06-13	9.200	9.230	9.080	9.160	8.564	7,162,000
2023-06-12	9.250	9.300	9.120	9.240	8.639	5,444,122
2023-06-09	9.250	9.310	9.150	9.180	8.583	5,610,683
2023-06-08	9.100	9.310	9.100	9.270	8.667	8,761,133
2023-06-07	9.180	9.180	9.060	9.090	8.498	7,079,000
2023-06-06	9.300	9.340	9.150	9.180	8.583	10,240,600
2023-06-05	9.380	9.440	9.280	9.290	8.685	5,374,784
2023-06-02	9.230	9.390	9.130	9.370	8.760	7,628,331
2023-06-01	9.100	9.300	9.100	9.190	8.592	7,929,343
2023-05-31	9.410	9.490	9.170	9.180	8.583	13,867,789
2023-05-30	9.470	9.600	9.350	9.500	8.882	6,989,749
2023-05-29	9.500	9.580	9.390	9.490	8.872	8,950,426
2023-05-26	9.700	9.720	9.300	9.530	8.910	16,769,784
2023-05-25	9.900	9.960	9.620	9.740	9.106	17,146,155
2023-05-24	10.070	10.070	9.890	9.960	9.312	11,008,282
2023-05-23	10.180	10.240	10.080	10.090	9.433	8,145,160
2023-05-22	10.390	10.400	10.180	10.200	9.536	9,228,800
2023-05-19	10.320	10.510	10.210	10.390	9.714	9,507,551
2023-05-18	10.300	10.450	10.270	10.390	9.714	12,531,286
2023-05-17	10.330	10.370	10.250	10.290	9.620	6,805,439
2023-05-16	10.460	10.540	10.330	10.390	9.714	7,827,575
2023-05-15	10.240	10.450	10.210	10.440	9.761	10,630,568
2023-05-12	10.360	10.450	10.230	10.270	9.602	10,231,451
2023-05-11	10.320	10.520	10.230	10.440	9.761	11,414,401
2023-05-10	10.370	10.400	10.210	10.310	9.639	13,430,804
2023-05-09	10.400	10.690	10.320	10.340	9.667	21,143,822
2023-05-08	10.120	10.460	10.050	10.400	9.723	29,389,293
2023-05-05	10.030	10.200	9.920	10.030	9.377	19,206,209
2023-05-04	10.250	10.460	10.070	10.110	9.452	39,863,376
2023-04-28	10.950	11.170	10.920	11.170	10.443	14,453,658
2023-04-27	11.190	11.390	10.870	11.050	10.331	15,594,377

← NewerPage 14 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.