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
2025-04-22	11.690	11.820	11.640	11.660	11.660	8,665,804
2025-04-21	11.600	11.730	11.600	11.670	11.670	8,215,102
2025-04-18	11.670	11.690	11.520	11.630	11.630	7,976,527
2025-04-17	11.700	11.750	11.600	11.680	11.680	9,702,059
2025-04-16	11.700	11.880	11.670	11.780	11.780	11,523,427
2025-04-15	11.860	11.880	11.590	11.760	11.760	14,853,184
2025-04-14	11.360	11.900	11.360	11.830	11.830	20,124,921
2025-04-11	11.310	11.390	11.250	11.340	11.340	13,941,401
2025-04-10	11.400	11.440	11.240	11.350	11.350	15,490,200
2025-04-09	11.260	11.320	10.950	11.240	11.240	20,922,320
2025-04-08	10.980	11.530	10.980	11.400	11.400	22,188,512
2025-04-07	11.630	11.640	10.890	10.890	10.890	29,066,707
2025-04-03	12.020	12.130	11.980	12.100	12.100	8,377,738
2025-04-02	12.140	12.250	12.000	12.130	12.130	11,129,392
2025-04-01	11.920	12.180	11.910	12.140	12.140	12,949,348
2025-03-31	12.010	12.150	11.830	11.890	11.890	13,148,148
2025-03-28	12.270	12.300	11.960	12.010	12.010	17,995,618
2025-03-27	12.560	12.610	12.200	12.250	12.250	21,983,767
2025-03-26	12.580	12.680	12.360	12.580	12.580	21,393,860
2025-03-25	12.380	12.600	12.310	12.550	12.550	23,004,229
2025-03-24	12.340	12.540	12.250	12.380	12.380	11,577,207
2025-03-21	12.470	12.580	12.280	12.380	12.380	14,439,648
2025-03-20	12.260	12.620	12.260	12.490	12.490	28,127,191
2025-03-19	12.290	12.340	12.190	12.280	12.280	10,932,938
2025-03-18	12.390	12.480	12.180	12.320	12.320	15,102,796
2025-03-17	12.240	12.410	12.180	12.390	12.390	20,750,712
2025-03-14	12.370	12.420	12.120	12.310	12.310	30,667,490
2025-03-13	11.730	12.660	11.700	12.450	12.450	59,517,826
2025-03-12	11.730	11.740	11.560	11.640	11.640	11,855,021
2025-03-11	11.590	11.740	11.540	11.700	11.700	13,840,922
2025-03-10	11.500	11.780	11.450	11.670	11.670	24,127,978
2025-03-07	11.300	11.590	11.260	11.500	11.500	22,784,038
2025-03-06	11.220	11.310	11.130	11.290	11.290	15,300,590
2025-03-05	11.290	11.320	11.120	11.200	11.200	18,468,655
2025-03-04	11.480	11.490	11.300	11.320	11.320	18,846,184
2025-03-03	11.530	11.710	11.500	11.530	11.530	18,349,932
2025-02-28	11.660	11.730	11.510	11.530	11.530	15,499,866
2025-02-27	11.750	11.780	11.600	11.650	11.650	17,819,460
2025-02-26	11.730	11.850	11.650	11.760	11.760	17,081,697
2025-02-25	11.780	11.960	11.650	11.720	11.720	20,411,702
2025-02-24	11.810	11.890	11.650	11.850	11.850	22,339,674
2025-02-21	11.960	12.020	11.820	11.860	11.860	17,712,933
2025-02-20	12.060	12.060	11.900	11.940	11.940	15,560,121
2025-02-19	12.260	12.260	12.020	12.030	12.030	20,641,917
2025-02-18	12.350	12.490	12.200	12.280	12.280	16,511,667
2025-02-17	12.670	12.690	12.330	12.410	12.410	22,747,146
2025-02-14	12.660	12.840	12.610	12.740	12.740	10,387,801
2025-02-13	12.600	12.920	12.570	12.670	12.670	17,701,211
2025-02-12	12.730	12.790	12.550	12.600	12.600	15,541,500
2025-02-11	12.860	13.030	12.710	12.750	12.750	10,993,200
2025-02-10	12.830	12.930	12.650	12.880	12.880	15,405,840
2025-02-07	12.670	12.900	12.600	12.840	12.840	13,986,701
2025-02-06	12.650	12.730	12.510	12.720	12.720	10,350,685
2025-02-05	13.110	13.120	12.620	12.640	12.640	16,811,875
2025-01-27	12.970	13.150	12.920	13.060	13.060	12,313,200
2025-01-24	12.770	13.080	12.700	12.970	12.970	12,412,395
2025-01-23	12.800	13.070	12.780	12.800	12.800	19,793,185
2025-01-22	13.130	13.220	12.630	12.670	12.670	23,866,225
2025-01-21	13.380	13.420	13.080	13.190	13.190	13,224,554
2025-01-20	13.670	13.670	13.310	13.380	13.380	15,354,610

← NewerPage 7 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.