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
2025-07-21	12.680	13.110	12.680	13.020	13.020	31,560,219
2025-07-18	12.490	12.750	12.480	12.690	12.690	19,941,250
2025-07-17	12.300	12.510	12.200	12.490	12.490	19,304,811
2025-07-16	12.430	12.480	12.230	12.310	12.310	14,210,253
2025-07-15	12.690	12.760	12.360	12.400	12.400	24,576,634
2025-07-14	12.760	12.950	12.600	12.680	12.680	22,510,600
2025-07-11	12.770	12.820	12.640	12.760	12.760	17,179,987
2025-07-10	12.380	12.950	12.350	12.770	12.770	34,077,042
2025-07-09	12.510	12.590	12.300	12.370	12.370	15,020,782
2025-07-08	12.550	12.550	12.310	12.450	12.450	20,166,659
2025-07-07	12.410	12.760	12.400	12.550	12.550	22,410,704
2025-07-04	12.420	12.530	12.260	12.390	12.390	23,505,797
2025-07-03	12.480	12.700	12.330	12.430	12.430	23,043,950
2025-07-02	12.110	12.560	12.040	12.540	12.540	33,787,604
2025-07-01	12.150	12.210	12.030	12.110	12.110	11,216,100
2025-06-30	11.940	12.330	11.870	12.220	12.220	26,458,520
2025-06-27	11.900	12.080	11.860	11.940	11.940	20,550,097
2025-06-26	11.880	11.970	11.800	11.830	11.830	13,481,300
2025-06-25	11.950	11.970	11.750	11.880	11.880	19,092,940
2025-06-24	11.850	11.980	11.730	11.950	11.950	12,982,156
2025-06-23	11.750	12.060	11.710	11.960	11.960	18,633,428
2025-06-20	11.600	11.810	11.600	11.650	11.650	12,604,101
2025-06-19	11.940	11.940	11.580	11.590	11.590	20,734,101
2025-06-18	12.020	12.080	11.900	11.960	11.960	8,492,600
2025-06-17	12.000	12.110	11.860	12.040	12.040	12,929,998
2025-06-16	11.970	12.070	11.930	12.000	12.000	10,477,801
2025-06-13	12.050	12.100	11.950	11.950	11.950	14,531,178
2025-06-12	12.180	12.180	11.980	12.010	12.010	14,899,100
2025-06-11	12.120	12.290	12.050	12.150	12.150	12,081,384
2025-06-10	12.190	12.200	12.000	12.090	12.090	11,444,418
2025-06-09	12.060	12.340	11.950	12.190	12.190	17,716,800
2025-06-06	12.040	12.260	12.020	12.060	12.060	18,148,601
2025-06-05	12.160	12.270	11.940	11.960	11.960	19,062,400
2025-06-04	12.100	12.190	11.950	12.190	12.190	15,455,975
2025-06-03	12.070	12.150	11.960	11.980	11.980	15,606,054
2025-05-30	12.280	12.300	12.100	12.150	12.150	11,324,800
2025-05-29	12.370	12.460	12.240	12.310	12.310	16,013,415
2025-05-28	11.930	12.390	11.900	12.380	12.380	24,066,384
2025-05-27	12.100	12.120	11.830	11.920	11.920	13,430,000
2025-05-26	12.270	12.310	12.010	12.100	12.100	20,381,008
2025-05-23	12.580	12.590	12.290	12.340	12.340	25,746,038
2025-05-22	12.200	12.390	12.110	12.180	12.180	21,021,961
2025-05-21	11.880	12.500	11.880	12.330	12.330	56,372,132
2025-05-20	11.740	11.780	11.620	11.650	11.650	8,673,800
2025-05-19	11.700	12.000	11.620	11.750	11.750	15,968,100
2025-05-16	11.880	11.970	11.680	11.730	11.730	12,426,587
2025-05-15	11.730	12.130	11.700	11.850	11.850	28,435,125
2025-05-14	11.380	11.770	11.290	11.740	11.740	27,467,468
2025-05-13	11.420	11.500	11.300	11.340	11.340	17,135,410
2025-05-12	11.250	11.390	11.200	11.370	11.370	14,841,889
2025-05-09	11.270	11.330	11.210	11.250	11.250	11,822,343
2025-05-08	11.250	11.340	11.200	11.260	11.260	9,596,255
2025-05-07	11.290	11.350	11.220	11.280	11.280	12,990,900
2025-05-06	11.090	11.240	11.070	11.240	11.240	14,690,193
2025-04-30	11.150	11.180	11.060	11.070	11.070	11,240,300
2025-04-29	11.180	11.230	11.060	11.130	11.130	12,106,702
2025-04-28	11.330	11.360	11.110	11.160	11.160	21,209,172
2025-04-25	11.640	11.640	11.350	11.470	11.470	11,250,273
2025-04-24	11.520	11.790	11.450	11.630	11.630	15,779,982
2025-04-23	11.700	11.740	11.480	11.500	11.500	13,050,703

← NewerPage 6 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.