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
2026-07-16	18.050	18.640	17.880	18.170	17.644	20,602,833
2026-07-15	17.350	18.320	16.980	18.130	17.605	24,278,355
2026-07-14	16.820	17.690	16.710	17.350	17.350	22,272,142
2026-07-13	16.970	17.370	16.300	16.700	16.700	18,226,893
2026-07-10	17.390	17.500	16.660	17.080	17.080	24,102,500
2026-07-09	18.690	18.690	17.730	17.770	17.770	29,020,700
2026-07-08	17.700	19.470	17.610	18.860	18.860	36,033,813
2026-07-07	18.500	18.680	17.480	17.700	17.700	20,767,637
2026-07-06	17.460	18.510	17.380	18.450	18.450	26,531,284
2026-07-03	17.580	18.000	17.550	17.760	17.760	15,071,796
2026-07-02	17.880	18.300	17.360	17.470	17.470	21,537,200
2026-07-01	17.480	18.150	17.050	17.860	17.860	18,047,939
2026-06-30	18.360	18.500	17.240	17.390	17.390	22,421,600
2026-06-29	17.520	18.640	17.030	18.400	18.400	27,981,771
2026-06-26	18.570	18.700	17.400	17.480	17.480	22,685,300
2026-06-25	18.510	19.280	18.330	18.400	18.400	22,178,602
2026-06-24	18.950	19.220	18.350	18.830	18.830	15,023,495
2026-06-23	19.060	19.930	18.880	18.940	18.940	25,882,166
2026-06-22	18.800	19.360	18.500	19.100	19.100	22,060,505
2026-06-18	19.180	19.240	18.650	18.940	18.940	16,374,918
2026-06-17	19.570	19.600	18.910	19.100	19.100	18,025,834
2026-06-16	19.450	20.010	18.860	19.590	19.590	28,628,665
2026-06-15	20.300	20.520	19.000	19.640	19.640	40,801,202
2026-06-12	19.960	21.400	19.960	20.810	20.810	34,419,723
2026-06-11	20.500	21.160	20.090	20.540	20.540	26,864,985
2026-06-10	21.070	21.350	20.140	20.350	20.350	37,126,113
2026-06-09	21.330	21.910	20.830	21.300	21.300	37,230,509
2026-06-08	21.500	22.990	20.980	21.680	21.680	44,086,679
2026-06-05	22.020	22.630	21.350	22.000	22.000	47,882,068
2026-06-04	21.400	23.900	20.700	22.690	22.690	68,721,226
2026-06-03	20.200	22.720	19.680	21.880	21.880	70,579,510
2026-06-02	20.780	22.220	20.220	20.650	20.650	75,685,570
2026-06-01	18.420	20.200	18.200	20.200	20.200	37,680,796
2026-05-29	17.730	18.500	17.680	18.360	18.360	26,324,800
2026-05-28	17.300	18.130	17.120	17.730	17.730	23,990,200
2026-05-27	16.880	17.680	16.640	17.290	17.290	22,539,553
2026-05-26	17.220	17.460	16.630	16.910	16.910	15,991,577
2026-05-25	17.600	18.040	17.200	17.310	17.310	28,125,820
2026-05-22	17.200	17.330	16.540	16.800	16.800	22,948,790
2026-05-21	17.450	17.790	17.110	17.170	17.170	21,247,990
2026-05-20	17.700	18.230	17.620	17.730	17.730	20,971,475
2026-05-19	18.300	18.590	17.700	17.730	17.730	20,608,005
2026-05-18	17.620	18.500	17.460	18.500	18.500	29,859,748
2026-05-15	17.000	17.980	16.870	17.720	17.720	26,594,405
2026-05-14	17.280	17.580	17.000	17.000	17.000	11,175,128
2026-05-13	17.900	18.080	17.050	17.280	17.280	23,054,990
2026-05-12	17.930	18.190	17.780	17.880	17.880	12,363,500
2026-05-11	18.050	18.440	17.840	17.930	17.930	25,834,463
2026-05-08	18.270	18.370	17.610	17.810	17.810	18,349,702
2026-05-07	18.930	18.980	17.880	18.160	18.160	35,002,583
2026-05-06	19.030	19.370	18.750	19.320	19.320	23,071,615
2026-04-30	19.210	19.620	18.800	19.330	19.330	23,769,312
2026-04-29	19.070	19.950	18.900	19.320	19.320	29,411,845
2026-04-28	16.900	19.320	16.880	19.090	19.090	35,272,121
2026-04-27	17.770	18.290	17.640	17.950	17.950	12,677,890
2026-04-24	17.960	18.170	17.710	17.940	17.940	14,542,000
2026-04-23	17.680	18.280	17.520	17.950	17.950	20,670,908
2026-04-22	17.550	17.750	17.300	17.580	17.580	12,895,783
2026-04-21	16.840	17.800	16.840	17.410	17.410	17,365,152
2026-04-20	16.820	17.320	16.710	16.910	16.910	10,849,097

← NewerPage 2 of 5 · 241 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.