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
2022-08-01	13.560	14.270	13.510	14.070	13.154	25,477,302
2022-07-29	14.520	14.620	13.520	13.650	12.762	29,358,237
2022-07-28	14.830	15.010	14.430	14.910	13.566	24,951,237
2022-07-27	14.330	14.730	14.230	14.700	13.375	20,284,509
2022-07-26	14.190	14.530	13.960	14.370	13.074	17,640,940
2022-07-25	14.100	14.480	14.050	14.130	12.856	17,255,569
2022-07-22	13.910	14.170	13.830	14.000	12.738	18,845,903
2022-07-21	14.820	14.820	14.000	14.050	12.783	36,720,031
2022-07-20	15.100	15.320	14.870	14.970	13.620	16,061,893
2022-07-19	15.080	15.250	14.750	15.170	13.802	22,340,186
2022-07-18	14.510	15.280	14.510	15.090	13.729	32,746,123
2022-07-15	14.510	15.140	14.260	14.400	13.102	33,541,620
2022-07-14	14.940	15.120	14.410	14.560	13.247	29,588,829
2022-07-13	15.000	15.100	14.490	14.930	13.584	29,314,510
2022-07-12	15.610	15.890	14.910	15.250	13.875	36,460,695
2022-07-11	15.250	15.890	14.600	15.700	14.284	37,846,900
2022-07-08	15.940	16.280	15.290	15.390	14.002	50,629,502
2022-07-07	15.650	15.650	14.620	15.620	14.212	66,429,987
2022-07-06	16.880	16.880	15.910	15.920	14.485	55,207,069
2022-07-05	17.940	18.200	17.310	17.680	16.086	38,391,110
2022-07-04	18.300	18.900	17.360	17.690	16.095	44,766,038
2022-07-01	17.440	18.910	16.710	18.300	16.650	47,555,483
2022-06-30	17.470	18.050	17.330	17.750	16.150	34,284,634
2022-06-29	17.090	18.180	17.070	17.780	16.177	40,593,971
2022-06-28	16.960	17.550	16.790	17.220	15.667	33,233,241
2022-06-27	15.450	16.980	15.310	16.890	15.367	46,911,748
2022-06-24	15.890	16.100	15.400	15.440	14.048	35,385,400
2022-06-23	15.650	16.140	15.180	16.020	14.576	31,302,199
2022-06-22	15.880	16.450	15.690	15.910	14.476	32,872,198
2022-06-21	15.450	16.440	15.450	15.810	14.385	40,102,904
2022-06-20	16.800	16.800	15.640	15.690	14.275	54,353,172
2022-06-17	16.440	18.000	16.300	17.380	15.813	51,025,380
2022-06-16	17.190	17.860	16.330	16.720	15.213	49,922,136
2022-06-15	17.700	18.610	17.340	17.340	15.777	37,755,679
2022-06-14	16.550	18.230	16.550	17.720	16.122	49,106,883
2022-06-13	16.150	17.020	16.110	16.710	15.203	37,383,985
2022-06-10	15.890	16.650	15.820	16.420	14.940	42,836,585
2022-06-09	16.050	17.450	15.980	16.150	14.694	57,269,651
2022-06-08	15.440	16.450	15.280	16.310	14.839	52,354,459
2022-06-07	15.230	15.680	14.800	15.300	13.921	35,519,962
2022-06-06	14.610	15.390	14.480	15.310	13.930	37,037,681
2022-06-02	15.000	15.000	14.240	14.410	13.111	35,311,591
2022-06-01	14.650	15.190	14.520	15.130	13.766	39,713,643
2022-05-31	14.970	15.090	14.290	14.800	13.466	44,690,206
2022-05-30	15.280	15.420	14.600	15.040	13.684	32,520,902
2022-05-27	15.700	15.960	15.250	15.290	13.911	41,251,292
2022-05-26	14.700	15.750	14.630	15.660	14.248	50,271,858
2022-05-25	14.450	14.940	14.250	14.690	13.366	38,465,307
2022-05-24	15.130	15.500	14.390	14.400	13.102	52,978,217
2022-05-23	14.750	15.790	14.600	15.140	13.775	46,002,288
2022-05-20	13.800	15.200	13.800	14.810	13.475	56,682,454
2022-05-19	13.000	14.200	12.910	13.890	12.638	48,942,280
2022-05-18	13.070	13.990	12.870	13.490	12.274	50,800,268
2022-05-17	12.710	13.410	12.530	13.220	12.028	48,901,981
2022-05-16	12.350	12.750	12.260	12.710	11.564	43,792,145
2022-05-13	12.070	12.450	11.920	12.340	11.227	36,843,142
2022-05-12	12.510	12.700	12.000	12.070	10.982	48,946,826
2022-05-11	11.930	12.640	11.900	12.640	11.500	46,587,819
2022-05-10	12.050	12.080	11.560	12.010	10.927	42,864,398
2022-05-09	11.860	12.300	11.510	12.260	11.155	41,642,979

← NewerPage 18 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.