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
2026-04-20	16.820	17.320	16.710	16.910	16.910	10,849,097
2026-04-17	16.960	17.090	16.650	16.930	16.930	12,326,938
2026-04-16	17.000	17.290	16.660	17.030	17.030	21,843,093
2026-04-15	16.330	16.960	16.070	16.810	16.810	18,346,258
2026-04-14	16.320	16.480	16.180	16.430	16.430	9,449,636
2026-04-13	16.790	16.880	16.300	16.410	16.410	12,902,700
2026-04-10	16.160	16.720	15.980	16.540	16.540	19,469,483
2026-04-09	16.050	16.450	16.020	16.150	16.150	18,521,779
2026-04-08	16.300	16.300	15.550	16.130	16.130	35,606,377
2026-04-07	16.370	16.900	16.170	16.830	16.830	13,187,800
2026-04-03	16.700	16.730	16.270	16.380	16.380	13,422,303
2026-04-02	16.440	16.920	16.300	16.570	16.570	13,210,343
2026-04-01	16.080	16.760	15.850	16.420	16.420	24,157,977
2026-03-31	16.520	16.700	15.930	16.430	16.430	26,946,628
2026-03-30	16.900	17.040	16.370	16.680	16.680	21,182,659
2026-03-27	16.500	16.990	16.410	16.720	16.720	20,768,058
2026-03-26	16.810	17.100	16.560	16.680	16.680	24,032,312
2026-03-25	17.000	17.030	16.450	16.790	16.790	38,696,846
2026-03-24	17.250	17.810	17.200	17.500	17.500	25,390,257
2026-03-23	18.260	19.130	17.480	17.850	17.850	43,069,015
2026-03-20	17.380	18.260	17.180	17.890	17.890	22,905,932
2026-03-19	17.510	17.990	17.240	17.700	17.700	30,938,846
2026-03-18	17.030	17.770	16.790	17.210	17.210	22,929,676
2026-03-17	17.350	17.830	16.990	17.000	17.000	23,330,164
2026-03-16	18.160	18.350	17.330	17.430	17.430	24,385,192
2026-03-13	18.630	18.870	18.070	18.150	18.150	33,041,065
2026-03-12	17.750	18.790	17.010	18.640	18.640	53,400,447
2026-03-11	16.990	17.400	16.870	17.200	17.200	28,483,805
2026-03-10	17.160	17.490	16.960	17.080	17.080	35,241,587
2026-03-09	17.760	18.550	17.510	17.620	17.620	57,728,554
2026-03-06	16.950	17.090	16.690	16.940	16.940	21,146,723
2026-03-05	17.000	17.290	16.620	17.140	17.140	28,136,323
2026-03-04	16.660	17.530	16.250	17.290	17.290	44,738,781
2026-03-03	17.100	17.840	16.400	17.000	17.000	63,691,806
2026-03-02	17.380	17.610	16.630	16.980	16.980	51,345,686
2026-02-27	16.460	17.240	16.340	16.950	16.950	25,879,669
2026-02-26	16.550	16.930	16.430	16.460	16.460	17,983,203
2026-02-25	16.400	16.950	16.300	16.540	16.540	23,120,159
2026-02-24	16.290	16.580	16.000	16.480	16.480	24,802,965
2026-02-13	16.200	16.950	16.090	16.290	16.290	36,887,982
2026-02-12	16.080	16.630	15.860	16.190	16.190	28,506,941
2026-02-11	15.680	16.230	15.410	16.080	16.080	30,157,272
2026-02-10	15.590	15.900	15.310	15.780	15.780	23,433,614
2026-02-09	15.650	15.770	15.480	15.530	15.530	21,248,625
2026-02-06	15.510	15.870	15.300	15.670	15.670	32,641,693
2026-02-05	15.900	15.950	15.480	15.710	15.710	47,861,475
2026-02-04	14.790	15.860	14.790	15.860	15.860	48,154,381
2026-02-03	14.300	14.710	14.210	14.420	14.420	16,883,535
2026-02-02	15.000	15.240	14.300	14.310	14.310	35,334,923
2026-01-30	15.220	15.970	15.020	15.260	15.260	31,182,478
2026-01-29	15.500	16.000	15.210	15.410	15.410	41,711,160
2026-01-28	14.540	15.880	14.510	15.650	15.650	54,185,403
2026-01-27	14.900	15.000	14.400	14.520	14.520	19,271,326
2026-01-26	14.610	15.150	14.570	15.000	15.000	27,318,962
2026-01-23	14.850	14.900	14.580	14.660	14.660	18,064,300
2026-01-22	14.540	15.040	14.420	14.910	14.910	26,417,178
2026-01-21	14.480	14.680	14.070	14.570	14.570	25,139,928
2026-01-20	14.130	14.530	14.020	14.510	14.510	22,812,924
2026-01-19	14.100	14.250	13.780	14.170	14.170	17,582,002
2026-01-16	14.200	14.330	13.950	14.100	14.100	14,208,023

← NewerPage 3 of 21 · 1,215 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.