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
2023-02-01	12.850	12.900	12.640	12.840	12.004	22,372,949
2023-01-31	12.820	12.990	12.750	12.850	12.014	15,005,702
2023-01-30	13.190	13.250	12.730	12.860	12.023	27,808,249
2023-01-20	13.000	13.250	12.910	13.170	12.313	22,770,954
2023-01-19	13.000	13.130	12.800	12.880	12.042	21,132,372
2023-01-18	12.630	13.100	12.540	12.810	11.976	31,860,678
2023-01-17	12.640	12.720	12.450	12.510	11.696	10,108,525
2023-01-16	12.650	12.800	12.520	12.680	11.855	15,779,307
2023-01-13	12.700	12.990	12.600	12.670	11.845	20,189,476
2023-01-12	12.570	12.880	12.350	12.730	11.902	34,720,067
2023-01-11	12.000	12.680	12.000	12.680	11.855	47,548,578
2023-01-10	12.090	12.140	11.910	11.970	11.191	13,226,260
2023-01-09	12.200	12.280	11.990	12.130	11.341	17,750,313
2023-01-06	11.930	12.240	11.880	12.130	11.341	14,055,427
2023-01-05	11.800	12.020	11.760	11.930	11.154	11,553,393
2023-01-04	11.980	12.080	11.680	11.810	11.041	17,153,413
2023-01-03	11.990	12.110	11.730	12.080	11.294	14,125,648
2022-12-30	12.010	12.100	11.940	11.960	11.182	6,230,500
2022-12-29	12.170	12.250	11.950	11.980	11.200	11,697,951
2022-12-28	12.160	12.440	12.110	12.280	11.481	10,752,646
2022-12-27	12.050	12.320	12.050	12.280	11.481	13,830,260
2022-12-26	12.080	12.130	11.900	12.040	11.256	9,727,714
2022-12-23	11.920	12.180	11.750	12.030	11.247	13,357,254
2022-12-22	12.520	12.580	11.960	12.030	11.247	19,400,073
2022-12-21	12.630	12.650	12.380	12.480	11.668	10,570,588
2022-12-20	12.510	12.690	12.420	12.580	11.761	11,182,654
2022-12-19	12.860	12.870	12.440	12.510	11.696	17,125,491
2022-12-16	12.850	13.140	12.800	12.890	12.051	15,408,316
2022-12-15	13.180	13.180	12.850	12.940	12.098	17,231,151
2022-12-14	12.970	13.250	12.890	13.180	12.322	16,698,587
2022-12-13	12.810	13.120	12.810	12.960	12.117	14,190,715
2022-12-12	13.190	13.480	12.820	12.870	12.032	27,088,790
2022-12-09	13.290	13.310	13.140	13.220	12.360	13,442,298
2022-12-08	13.160	13.340	13.090	13.190	12.332	15,817,491
2022-12-07	13.400	13.520	13.130	13.170	12.313	22,606,574
2022-12-06	13.430	13.550	13.160	13.440	12.565	26,678,439
2022-12-05	13.470	13.660	13.380	13.610	12.724	25,371,430
2022-12-02	13.480	13.580	13.290	13.370	12.500	22,444,227
2022-12-01	13.860	14.080	13.550	13.580	12.696	36,538,766
2022-11-30	13.460	13.930	13.390	13.760	12.865	43,229,757
2022-11-29	13.080	13.430	13.050	13.390	12.519	37,160,905
2022-11-28	13.140	13.290	12.900	13.000	12.154	30,330,952
2022-11-25	13.050	13.330	12.820	13.270	12.406	39,593,539
2022-11-24	13.070	13.280	12.830	13.060	12.210	28,652,159
2022-11-23	12.780	13.100	12.780	13.050	12.201	34,418,883
2022-11-22	12.570	12.920	12.550	12.750	11.920	26,972,577
2022-11-21	12.570	12.700	12.280	12.680	11.855	28,650,243
2022-11-18	13.360	13.370	12.610	12.750	11.920	69,261,221
2022-11-17	13.900	13.920	13.200	13.370	12.500	44,506,778
2022-11-16	13.980	14.170	13.920	14.040	13.126	23,352,382
2022-11-15	13.870	14.040	13.710	13.950	13.042	35,198,111
2022-11-14	14.370	14.750	13.880	14.010	13.098	39,266,448
2022-11-11	14.340	14.480	13.970	14.370	13.435	36,101,485
2022-11-10	13.810	14.150	13.630	14.000	13.089	28,720,229
2022-11-09	14.390	14.520	13.900	14.070	13.154	31,585,848
2022-11-08	14.560	14.680	14.350	14.550	13.603	24,612,827
2022-11-07	14.360	14.670	14.050	14.540	13.594	43,676,665
2022-11-04	13.250	14.200	13.240	14.200	13.276	52,153,844
2022-11-03	13.490	13.640	13.140	13.230	12.369	29,234,845
2022-11-02	13.400	13.700	13.340	13.630	12.743	36,687,930

← NewerPage 16 of 21 · 1,213 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.