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
2023-04-26	10.610	11.030	10.600	10.990	10.275	14,918,326
2023-04-25	10.970	11.020	10.560	10.760	10.060	16,210,305
2023-04-24	10.970	11.040	10.880	10.960	10.247	12,213,807
2023-04-21	11.210	11.240	11.000	11.000	10.284	12,032,622
2023-04-20	11.330	11.330	10.970	11.200	10.471	19,927,087
2023-04-19	11.390	11.520	11.280	11.360	10.621	20,845,799
2023-04-18	11.190	11.430	11.160	11.390	10.649	25,278,165
2023-04-17	10.850	11.190	10.810	11.170	10.443	21,748,661
2023-04-14	11.000	11.030	10.890	10.920	10.209	13,457,300
2023-04-13	11.030	11.140	10.960	11.010	10.293	9,332,359
2023-04-12	11.030	11.180	11.020	11.050	10.331	10,740,787
2023-04-11	11.090	11.140	10.900	11.030	10.312	11,587,764
2023-04-10	11.010	11.120	10.970	11.090	10.368	13,608,364
2023-04-07	11.040	11.220	10.990	11.050	10.331	11,847,594
2023-04-06	11.010	11.100	10.950	11.040	10.322	10,738,522
2023-04-04	11.060	11.170	10.970	11.050	10.331	14,977,831
2023-04-03	11.230	11.450	11.020	11.100	10.378	26,325,329
2023-03-31	11.200	11.300	11.140	11.190	10.462	10,469,050
2023-03-30	10.970	11.240	10.780	11.230	10.499	21,032,378
2023-03-29	11.110	11.110	10.830	10.900	10.191	19,895,491
2023-03-28	11.270	11.310	11.070	11.110	10.387	14,483,202
2023-03-27	11.130	11.270	10.930	11.230	10.499	17,462,982
2023-03-24	11.240	11.240	11.040	11.100	10.378	17,156,910
2023-03-23	11.250	11.320	11.160	11.230	10.499	15,905,880
2023-03-22	11.250	11.440	11.200	11.280	10.546	15,660,509
2023-03-21	11.250	11.320	11.170	11.290	10.555	9,389,804
2023-03-20	11.390	11.480	11.160	11.250	10.518	14,866,700
2023-03-17	11.330	11.600	11.330	11.420	10.677	18,299,908
2023-03-16	11.810	11.810	11.280	11.290	10.555	26,908,647
2023-03-15	12.000	12.060	11.880	11.930	11.154	9,790,458
2023-03-14	12.030	12.210	11.890	11.930	11.154	15,490,135
2023-03-13	11.930	12.130	11.810	12.110	11.322	13,424,990
2023-03-10	12.350	12.350	11.970	11.990	11.210	17,509,889
2023-03-09	12.390	12.580	12.330	12.380	11.574	10,676,312
2023-03-08	12.440	12.540	12.280	12.370	11.565	13,653,221
2023-03-07	12.600	12.840	12.510	12.520	11.705	24,632,684
2023-03-06	12.790	12.810	12.460	12.490	11.677	21,760,990
2023-03-03	12.840	12.900	12.740	12.810	11.976	14,398,804
2023-03-02	12.810	12.970	12.700	12.860	12.023	18,682,002
2023-03-01	12.770	12.880	12.680	12.840	12.004	18,798,318
2023-02-28	12.880	12.920	12.660	12.780	11.948	23,736,228
2023-02-27	12.870	13.170	12.810	12.930	12.089	37,624,398
2023-02-24	12.720	12.840	12.660	12.750	11.920	24,105,818
2023-02-23	12.980	13.020	12.680	12.730	11.902	40,173,379
2023-02-22	12.550	12.810	12.390	12.710	11.883	35,617,256
2023-02-21	12.330	12.730	12.250	12.580	11.761	40,749,212
2023-02-20	12.100	12.280	12.090	12.260	11.462	20,947,090
2023-02-17	11.880	12.190	11.850	12.060	11.275	21,905,234
2023-02-16	12.110	12.170	11.700	11.870	11.098	19,413,857
2023-02-15	12.280	12.290	12.070	12.110	11.322	16,432,418
2023-02-14	12.370	12.390	12.130	12.230	11.434	25,653,780
2023-02-13	12.370	12.430	12.150	12.300	11.500	21,179,271
2023-02-10	12.680	12.680	12.350	12.420	11.612	17,405,626
2023-02-09	12.530	12.680	12.480	12.650	11.827	12,363,323
2023-02-08	12.750	12.790	12.560	12.570	11.752	12,631,200
2023-02-07	12.580	12.830	12.560	12.710	11.883	19,599,949
2023-02-06	12.510	12.680	12.480	12.540	11.724	18,131,804
2023-02-03	12.850	12.880	12.500	12.650	11.827	27,069,649
2023-02-02	12.830	13.080	12.750	12.950	12.107	21,789,580
2023-02-01	12.850	12.900	12.640	12.840	12.004	22,372,949

← NewerPage 15 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.