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
2022-11-01	13.250	13.630	13.040	13.510	12.631	39,639,649
2022-10-31	13.900	13.910	13.010	13.450	12.575	45,904,012
2022-10-28	13.640	14.460	13.440	14.220	13.295	47,202,454
2022-10-27	13.500	14.110	13.480	13.800	12.902	34,568,667
2022-10-26	13.780	13.840	13.380	13.480	12.603	31,024,871
2022-10-25	14.000	14.140	13.570	13.740	12.846	26,293,266
2022-10-24	14.300	14.450	13.980	14.090	13.173	25,478,189
2022-10-21	14.350	14.660	14.170	14.430	13.491	22,883,539
2022-10-20	14.840	14.850	14.300	14.350	13.416	35,530,406
2022-10-19	14.830	15.180	14.620	14.940	13.968	30,711,957
2022-10-18	15.010	15.260	14.810	14.910	13.940	32,046,290
2022-10-17	15.190	15.190	14.500	15.010	14.033	43,978,079
2022-10-14	15.440	15.680	15.200	15.390	14.388	36,048,619
2022-10-13	16.800	16.800	15.200	15.450	14.445	47,096,306
2022-10-12	16.970	17.020	16.250	16.720	15.632	35,230,703
2022-10-11	17.810	17.840	16.570	17.130	16.015	27,351,920
2022-10-10	17.800	18.440	17.480	17.740	16.585	29,740,142
2022-09-30	17.910	18.380	17.450	17.470	16.333	23,023,244
2022-09-29	17.720	18.230	17.600	18.180	16.997	26,761,456
2022-09-28	17.450	17.820	17.280	17.450	16.314	21,623,803
2022-09-27	17.640	17.860	16.830	17.330	16.202	24,660,435
2022-09-26	17.600	18.270	17.460	17.530	16.389	19,477,310
2022-09-23	18.690	18.870	17.700	17.820	16.660	27,238,582
2022-09-22	18.250	19.100	18.070	18.900	17.670	26,904,920
2022-09-21	18.360	18.870	18.160	18.430	17.231	18,184,709
2022-09-20	18.420	19.100	17.950	18.320	17.128	30,726,788
2022-09-19	17.010	18.630	17.010	18.400	17.203	61,414,968
2022-09-16	19.000	19.300	18.240	18.400	17.203	44,220,765
2022-09-15	18.960	19.880	18.750	19.740	18.455	49,930,920
2022-09-14	17.760	19.300	17.650	18.930	17.698	52,056,006
2022-09-13	18.660	18.670	17.670	18.130	16.950	30,059,371
2022-09-09	17.720	18.920	17.660	18.680	17.464	35,294,657
2022-09-08	17.570	18.100	17.190	17.820	16.660	31,587,360
2022-09-07	17.880	18.570	17.730	17.930	16.763	30,153,978
2022-09-06	18.110	18.660	17.780	18.240	17.053	38,396,613
2022-09-05	17.370	18.360	17.230	18.110	16.931	35,544,387
2022-09-02	17.100	17.850	16.800	17.150	16.034	28,165,333
2022-09-01	16.670	17.890	16.570	17.280	16.155	41,080,168
2022-08-31	17.180	17.630	16.460	16.600	15.520	36,005,905
2022-08-30	18.550	18.610	17.130	17.410	16.277	41,795,001
2022-08-29	18.490	18.850	17.750	18.740	17.520	33,831,745
2022-08-26	19.100	19.400	18.560	18.640	17.427	44,405,533
2022-08-25	17.610	19.230	17.360	19.230	17.979	59,340,384
2022-08-24	17.730	18.000	17.400	17.480	16.342	35,590,614
2022-08-23	16.970	17.830	16.710	17.570	16.427	44,811,386
2022-08-22	15.880	17.070	15.880	16.960	15.856	43,138,013
2022-08-19	15.720	16.000	15.550	15.740	14.716	21,338,751
2022-08-18	15.650	15.960	15.510	15.580	14.566	15,358,806
2022-08-17	15.910	16.120	15.600	15.720	14.697	19,924,062
2022-08-16	15.320	16.100	15.170	15.900	14.865	31,801,579
2022-08-15	15.130	15.800	15.130	15.530	14.519	35,239,855
2022-08-12	14.420	15.150	14.400	14.940	13.968	31,419,643
2022-08-11	14.230	14.570	14.090	14.290	13.360	16,770,865
2022-08-10	14.450	14.450	14.020	14.180	13.257	22,689,326
2022-08-09	13.500	14.600	13.400	14.470	13.528	41,997,405
2022-08-08	13.060	13.690	12.920	13.430	12.556	28,579,749
2022-08-05	13.100	13.290	12.830	13.150	12.294	18,763,054
2022-08-04	13.580	13.650	12.890	13.120	12.266	26,095,769
2022-08-03	13.800	14.050	13.550	13.560	12.678	19,307,008
2022-08-02	13.890	14.200	13.600	13.850	12.949	23,333,744

← NewerPage 17 of 21 · 1,216 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.