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
2022-01-28	10.900	11.120	10.390	10.520	9.572	50,317,339
2022-01-27	10.860	11.420	10.820	10.940	9.954	55,334,089
2022-01-26	11.000	11.100	10.580	10.730	9.763	40,226,237
2022-01-25	11.280	11.400	10.850	10.970	9.981	42,813,735
2022-01-24	11.510	11.660	11.130	11.340	10.318	52,319,214
2022-01-21	11.410	11.940	11.290	11.590	10.545	92,368,722
2022-01-20	11.160	11.400	10.940	11.290	10.272	60,774,053
2022-01-19	11.790	11.850	11.200	11.380	10.354	99,354,419
2022-01-18	10.890	11.680	10.720	11.670	10.618	143,274,101
2022-01-17	10.620	10.620	10.420	10.620	9.663	58,819,476
2022-01-14	9.940	9.980	9.440	9.650	8.780	45,651,742
2022-01-13	9.760	10.260	9.740	10.070	9.162	84,280,208
2022-01-12	9.750	9.770	9.580	9.730	8.853	19,780,492
2022-01-11	9.670	9.820	9.600	9.720	8.844	28,419,115
2022-01-10	9.490	9.850	9.450	9.820	8.935	36,516,861
2022-01-07	9.410	9.550	9.400	9.480	8.625	25,755,763
2022-01-06	9.420	9.530	9.390	9.460	8.607	22,016,521
2022-01-05	9.700	9.720	9.260	9.540	8.680	43,200,964
2022-01-04	9.950	10.080	9.740	9.800	8.916	62,377,297
2021-12-31	9.590	9.620	9.480	9.610	8.744	25,409,035
2021-12-30	9.770	9.770	9.520	9.660	8.789	28,118,233
2021-12-29	9.830	10.030	9.650	9.750	8.871	39,164,764
2021-12-28	10.320	10.350	9.760	9.900	9.007	47,887,384
2021-12-27	10.000	10.860	9.970	10.410	9.471	56,776,828
2021-12-24	10.020	10.420	9.910	10.100	9.189	53,570,254
2021-12-23	9.660	10.120	9.620	10.010	9.108	40,505,030
2021-12-22	9.580	9.780	9.580	9.710	8.835	27,077,098
2021-12-21	9.460	9.730	9.450	9.630	8.762	29,021,542
2021-12-20	9.660	9.720	9.460	9.550	8.689	49,218,423
2021-12-17	10.150	10.250	9.870	9.930	9.035	60,280,851
2021-12-16	9.560	10.390	9.560	10.100	9.189	102,738,311
2021-12-15	9.450	9.770	9.450	9.590	8.725	37,971,694
2021-12-14	9.760	9.830	9.440	9.520	8.662	45,549,955
2021-12-13	9.780	9.970	9.650	9.860	8.971	51,806,247
2021-12-10	9.880	10.000	9.660	9.690	8.816	47,261,715
2021-12-09	9.980	10.040	9.820	9.860	8.971	48,800,932
2021-12-08	9.950	10.140	9.780	9.990	9.089	61,942,861
2021-12-07	9.910	10.030	9.400	9.970	9.071	77,679,864
2021-12-06	9.800	10.440	9.730	9.810	8.926	134,714,618
2021-12-03	8.670	9.600	8.530	9.600	8.734	108,920,299
2021-12-02	8.720	8.840	8.580	8.730	7.943	33,440,847
2021-12-01	8.730	8.860	8.600	8.830	8.034	36,643,601
2021-11-30	8.880	8.910	8.590	8.710	7.925	31,773,173
2021-11-29	8.680	8.970	8.520	8.830	8.034	50,645,905
2021-11-26	8.980	9.140	8.840	8.940	8.134	30,374,216
2021-11-25	9.310	9.370	9.070	9.150	8.325	29,348,759
2021-11-24	9.260	9.340	9.110	9.280	8.443	40,283,895
2021-11-23	9.080	9.260	9.010	9.170	8.343	30,268,463
2021-11-22	9.130	9.240	9.020	9.080	8.261	26,917,413
2021-11-19	8.910	9.090	8.800	9.070	8.252	27,431,708
2021-11-18	9.100	9.160	8.910	8.960	8.152	32,208,367
2021-11-17	8.900	9.020	8.790	8.970	8.161	24,143,526
2021-11-16	9.130	9.160	8.770	8.840	8.043	26,615,092
2021-11-15	9.190	9.220	8.960	9.120	8.298	26,341,532
2021-11-12	9.250	9.330	9.110	9.230	8.398	25,019,132
2021-11-11	9.350	9.430	9.210	9.340	8.498	37,650,832
2021-11-10	9.530	9.550	9.000	9.330	8.489	48,132,574
2021-11-09	9.800	9.880	9.430	9.720	8.844	43,020,496
2021-11-08	9.960	10.070	9.750	9.950	9.053	29,753,744
2021-11-05	10.450	10.490	9.810	9.990	9.089	42,715,050

← NewerPage 20 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.