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
2022-05-06	11.700	12.280	11.540	12.250	11.146	43,985,939
2022-05-05	12.460	12.720	11.930	12.140	11.045	57,013,498
2022-04-29	12.500	12.570	11.850	12.390	11.273	58,918,389
2022-04-28	11.940	12.980	11.820	12.750	11.600	43,068,622
2022-04-27	11.190	12.110	11.100	12.090	11.000	41,794,006
2022-04-26	11.700	11.900	11.100	11.340	10.318	45,544,514
2022-04-25	12.430	12.580	11.730	11.740	10.682	44,946,380
2022-04-22	12.800	13.340	12.800	13.030	11.855	31,038,699
2022-04-21	13.510	13.850	12.990	13.080	11.901	52,215,091
2022-04-20	14.600	14.710	13.540	13.540	12.319	51,540,441
2022-04-19	14.400	15.110	14.250	14.820	13.484	40,344,673
2022-04-18	14.520	14.820	14.050	14.390	13.093	37,816,964
2022-04-15	16.350	16.910	14.670	14.720	13.393	84,573,010
2022-04-14	15.080	16.210	14.790	16.080	14.630	63,583,755
2022-04-13	14.500	15.460	14.250	15.030	13.675	65,278,811
2022-04-12	14.470	15.100	14.310	14.390	13.093	52,261,830
2022-04-11	14.590	14.860	14.090	14.400	13.102	80,404,913
2022-04-08	16.190	16.490	15.230	15.610	14.203	89,284,489
2022-04-07	14.970	16.620	14.940	16.270	14.803	66,628,096
2022-04-06	15.550	15.880	14.680	15.280	13.902	41,765,091
2022-04-01	15.500	16.070	15.300	15.640	14.230	57,221,175
2022-03-31	15.460	15.880	14.950	15.740	14.321	53,604,090
2022-03-30	16.150	16.380	15.240	15.410	14.021	72,725,736
2022-03-29	16.330	16.900	16.250	16.350	14.876	45,269,406
2022-03-28	16.350	17.200	16.310	16.630	15.131	48,717,619
2022-03-25	15.900	16.660	15.880	16.300	14.830	39,192,407
2022-03-24	15.180	16.640	15.180	16.200	14.739	52,904,430
2022-03-23	15.030	15.380	14.600	15.180	13.811	38,517,702
2022-03-22	14.420	15.500	14.350	15.090	13.729	44,720,817
2022-03-21	14.250	14.890	14.180	14.390	13.093	38,355,359
2022-03-18	13.140	14.430	13.140	14.230	12.947	52,774,805
2022-03-17	12.490	13.450	12.160	13.200	12.010	45,555,695
2022-03-16	11.970	12.380	11.440	12.250	11.146	46,653,635
2022-03-15	13.260	13.320	11.910	11.910	10.836	72,636,771
2022-03-14	13.800	14.750	13.130	13.230	12.037	74,742,255
2022-03-11	14.210	14.930	13.910	14.220	12.938	49,865,802
2022-03-10	13.900	14.650	13.650	14.390	13.093	44,461,583
2022-03-09	13.830	14.550	13.000	14.390	13.093	58,332,183
2022-03-08	14.780	14.800	13.610	13.810	12.565	57,777,403
2022-03-07	15.580	15.690	14.590	14.930	13.584	57,302,120
2022-03-04	14.290	15.460	14.060	14.950	13.602	74,882,186
2022-03-03	13.850	14.980	13.850	14.520	13.211	82,407,748
2022-03-02	13.780	14.120	13.500	13.650	12.419	65,548,731
2022-03-01	13.440	13.770	13.050	13.690	12.456	48,516,267
2022-02-28	13.230	13.520	13.090	13.370	12.165	61,427,138
2022-02-25	14.050	14.340	12.970	13.190	12.001	82,185,345
2022-02-24	14.050	14.700	13.770	14.210	12.929	54,643,325
2022-02-23	14.650	14.650	13.700	14.300	13.011	60,039,790
2022-02-22	14.150	15.190	13.850	14.690	13.366	65,569,649
2022-02-21	13.800	14.840	13.760	14.370	13.074	60,439,565
2022-02-18	12.980	14.050	12.900	13.770	12.528	65,889,871
2022-02-17	12.800	13.150	12.500	12.960	11.792	42,329,795
2022-02-16	12.320	13.050	12.300	12.970	11.801	51,720,905
2022-02-15	12.410	12.630	12.200	12.390	11.273	50,318,473
2022-02-14	12.860	13.300	12.560	12.670	11.528	59,037,455
2022-02-11	12.630	13.530	12.440	12.890	11.728	92,094,492
2022-02-10	12.060	12.700	11.760	12.680	11.537	73,282,732
2022-02-09	11.950	12.970	11.880	12.350	11.237	108,476,457
2022-02-08	11.500	12.180	11.200	12.180	11.082	92,846,683
2022-02-07	10.780	11.130	10.660	11.070	10.072	57,587,840

← NewerPage 19 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.