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
2025-10-21	15.860	16.070	15.610	15.800	15.800	46,411,368
2025-10-20	15.400	16.300	15.000	16.280	16.280	68,502,040
2025-10-17	15.400	15.710	15.050	15.170	15.170	45,828,477
2025-10-16	15.470	15.980	15.160	15.610	15.610	51,937,211
2025-10-15	15.450	15.720	15.150	15.430	15.430	44,978,289
2025-10-14	14.930	16.110	14.700	15.490	15.490	82,352,987
2025-10-13	14.500	15.150	14.420	14.920	14.920	46,023,573
2025-10-10	14.330	15.310	14.120	14.910	14.910	52,035,438
2025-10-09	13.750	14.430	13.620	14.390	14.390	30,573,115
2025-09-30	13.910	13.930	13.700	13.760	13.760	21,954,510
2025-09-29	14.030	14.110	13.680	13.980	13.980	26,848,116
2025-09-26	14.000	14.400	14.000	14.200	14.200	19,647,307
2025-09-25	14.550	14.580	14.250	14.370	14.370	26,099,117
2025-09-24	14.500	14.700	14.310	14.650	14.650	31,465,460
2025-09-23	14.140	14.890	13.740	14.660	14.660	57,261,398
2025-09-22	14.270	14.540	13.960	14.100	14.100	31,518,400
2025-09-19	13.680	14.390	13.620	14.300	14.300	52,616,276
2025-09-18	14.060	14.080	13.420	13.550	13.550	39,761,519
2025-09-17	13.200	14.280	13.190	14.110	14.110	68,241,496
2025-09-16	13.380	13.590	13.220	13.370	13.370	39,209,994
2025-09-15	13.080	13.180	12.760	13.110	13.110	28,551,450
2025-09-12	12.720	13.330	12.620	13.160	13.160	36,913,016
2025-09-11	12.720	12.870	12.550	12.720	12.720	17,234,704
2025-09-10	12.870	12.870	12.670	12.680	12.680	12,044,000
2025-09-09	12.830	13.080	12.720	12.880	12.880	17,472,300
2025-09-08	12.750	12.870	12.630	12.850	12.850	16,470,422
2025-09-05	12.780	12.960	12.510	12.820	12.820	25,507,488
2025-09-04	12.500	12.780	12.320	12.740	12.740	26,076,087
2025-09-03	12.960	13.080	12.490	12.570	12.570	17,383,552
2025-09-02	13.280	13.310	12.840	12.960	12.960	22,638,100
2025-09-01	13.230	13.450	13.060	13.300	13.300	23,647,630
2025-08-29	13.340	13.560	13.120	13.240	13.240	24,478,614
2025-08-28	13.190	13.350	13.080	13.340	13.340	17,700,665
2025-08-27	13.720	13.890	13.200	13.240	13.240	31,867,989
2025-08-26	14.200	14.250	13.880	13.910	13.910	23,124,461
2025-08-25	14.070	14.250	13.880	14.090	14.090	28,657,474
2025-08-22	13.810	14.180	13.600	14.030	14.030	27,580,204
2025-08-21	13.620	13.980	13.530	13.940	13.940	26,994,748
2025-08-20	13.430	13.600	13.420	13.560	13.560	10,939,131
2025-08-19	13.730	13.750	13.430	13.540	13.540	19,672,239
2025-08-18	14.180	14.260	13.670	13.730	13.730	24,681,675
2025-08-15	13.850	14.100	13.830	14.100	14.100	13,186,647
2025-08-14	14.150	14.250	13.830	13.880	13.880	21,657,153
2025-08-13	14.330	14.430	14.160	14.180	14.180	20,801,981
2025-08-12	14.190	14.540	14.100	14.500	14.500	29,437,997
2025-08-11	14.180	14.370	14.070	14.100	14.100	16,193,856
2025-08-08	14.300	14.380	14.100	14.180	14.180	21,255,360
2025-08-07	14.340	14.520	14.100	14.360	14.360	28,822,314
2025-08-06	13.700	14.650	13.590	14.500	14.500	52,142,505
2025-08-05	13.380	13.600	13.280	13.600	13.600	21,925,972
2025-08-04	13.160	13.390	13.150	13.360	13.360	13,503,137
2025-08-01	13.060	13.610	13.060	13.280	13.280	22,419,124
2025-07-31	13.450	13.570	12.850	13.060	13.060	38,259,615
2025-07-30	15.030	15.050	14.340	14.410	14.410	40,108,630
2025-07-29	14.580	14.940	14.480	14.870	14.870	29,948,911
2025-07-28	14.600	15.080	14.320	14.640	14.640	45,941,392
2025-07-25	15.230	15.780	14.940	15.080	15.080	48,168,214
2025-07-24	14.870	15.560	14.440	15.410	15.410	68,938,164
2025-07-23	14.990	15.490	14.550	14.890	14.890	108,624,689
2025-07-22	13.110	14.320	12.990	14.320	14.320	79,434,532

← NewerPage 5 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.