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
2026-01-15	14.140	14.350	14.100	14.260	14.260	11,431,088
2026-01-14	14.410	14.500	14.060	14.210	14.210	18,955,125
2026-01-13	14.420	14.600	14.350	14.440	14.440	15,610,739
2026-01-12	14.520	14.770	14.430	14.500	14.500	18,859,881
2026-01-09	14.360	14.680	14.320	14.500	14.500	20,356,165
2026-01-08	14.610	14.900	14.350	14.510	14.510	33,932,539
2026-01-07	13.770	14.550	13.680	14.500	14.500	52,455,216
2026-01-06	13.430	13.700	13.360	13.590	13.590	22,390,056
2026-01-05	13.170	13.470	13.160	13.420	13.420	20,665,899
2025-12-31	13.380	13.400	13.110	13.150	13.150	13,909,300
2025-12-30	13.560	13.640	13.330	13.430	13.430	12,363,367
2025-12-29	13.350	13.650	13.280	13.560	13.560	23,463,766
2025-12-26	13.210	13.440	13.190	13.350	13.350	17,872,399
2025-12-25	13.380	13.380	13.200	13.270	13.270	16,056,030
2025-12-24	13.630	13.630	13.100	13.400	13.400	26,968,442
2025-12-23	13.870	13.960	13.620	13.660	13.660	13,101,497
2025-12-22	13.950	13.980	13.660	13.860	13.860	19,723,881
2025-12-19	14.000	14.130	13.850	13.960	13.960	11,848,856
2025-12-18	13.970	14.140	13.900	14.090	14.090	12,928,900
2025-12-17	14.150	14.170	13.710	13.860	13.860	19,761,200
2025-12-16	14.400	14.430	14.050	14.160	14.160	15,738,396
2025-12-15	14.220	14.600	14.100	14.450	14.450	15,179,405
2025-12-12	14.570	14.750	14.220	14.300	14.300	25,851,813
2025-12-11	14.470	14.780	14.470	14.500	14.500	18,577,900
2025-12-10	14.250	14.580	14.250	14.440	14.440	14,636,700
2025-12-09	14.020	14.410	13.990	14.310	14.310	19,352,913
2025-12-08	14.300	14.300	13.850	14.120	14.120	20,909,433
2025-12-05	14.580	14.580	14.320	14.380	14.380	17,002,128
2025-12-04	14.460	14.760	14.350	14.620	14.620	11,382,700
2025-12-03	14.530	14.700	14.440	14.470	14.470	13,279,003
2025-12-02	14.700	14.700	14.200	14.600	14.600	18,268,600
2025-12-01	14.590	14.760	14.370	14.620	14.620	22,283,610
2025-11-28	14.010	14.260	13.910	14.200	14.200	15,556,425
2025-11-27	13.770	14.110	13.710	14.030	14.030	17,768,239
2025-11-26	13.740	13.960	13.700	13.800	13.800	15,982,712
2025-11-25	13.860	14.060	13.710	13.970	13.970	21,218,566
2025-11-24	14.210	14.370	13.700	13.800	13.800	29,100,424
2025-11-21	14.920	14.920	14.140	14.190	14.190	29,591,644
2025-11-20	15.310	15.520	14.900	14.950	14.950	17,904,673
2025-11-19	15.150	15.430	15.090	15.380	15.380	14,548,871
2025-11-18	15.910	15.910	15.110	15.210	15.210	30,758,875
2025-11-17	15.890	16.320	15.840	16.050	16.050	20,517,824
2025-11-14	16.250	16.460	15.820	15.890	15.890	22,106,847
2025-11-13	15.990	16.460	15.750	16.460	16.460	25,687,076
2025-11-12	16.110	16.490	15.980	16.010	16.010	19,282,901
2025-11-11	16.470	16.470	15.830	16.110	16.110	29,730,095
2025-11-10	16.560	16.950	16.120	16.560	16.560	32,652,004
2025-11-07	16.270	16.750	16.200	16.560	16.560	34,816,032
2025-11-06	16.060	16.430	15.920	16.250	16.250	37,807,158
2025-11-05	15.350	16.500	15.330	16.050	16.050	45,576,897
2025-11-04	15.580	16.200	15.380	15.530	15.530	41,591,985
2025-11-03	15.080	16.230	15.080	15.740	15.740	52,330,317
2025-10-31	15.180	15.190	14.880	15.040	15.040	23,354,988
2025-10-30	15.000	15.280	14.960	15.000	15.000	33,799,638
2025-10-29	14.770	15.120	14.540	14.950	14.950	30,638,279
2025-10-28	14.850	15.140	14.670	14.780	14.780	29,884,756
2025-10-27	15.180	15.360	14.840	15.120	15.120	33,916,128
2025-10-24	15.060	15.450	14.850	15.430	15.430	46,069,903
2025-10-23	15.430	15.990	15.390	15.410	15.410	40,007,642
2025-10-22	15.530	15.830	15.190	15.390	15.390	30,793,033

← NewerPage 4 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.