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
2025-01-17	13.720	13.840	13.590	13.610	13.610	20,342,507
2025-01-16	13.080	14.070	13.080	13.730	13.730	60,343,255
2025-01-15	12.790	12.850	12.680	12.790	12.790	8,645,582
2025-01-14	12.560	12.850	12.500	12.810	12.810	12,630,659
2025-01-13	12.500	12.710	12.430	12.580	12.580	11,995,234
2025-01-10	12.780	12.910	12.550	12.550	12.550	12,774,000
2025-01-09	13.120	13.120	12.730	12.810	12.810	16,130,428
2025-01-08	13.100	13.220	12.960	13.140	13.140	11,311,661
2025-01-07	13.320	13.400	13.080	13.180	13.180	13,027,495
2025-01-06	13.390	13.570	13.150	13.360	13.360	11,887,367
2025-01-03	13.380	13.630	13.350	13.400	13.400	18,676,002
2025-01-02	13.630	13.770	13.310	13.380	13.380	23,640,193
2024-12-31	13.690	13.820	13.490	13.670	13.670	26,532,957
2024-12-30	13.160	13.710	13.150	13.680	13.680	30,153,810
2024-12-27	13.140	13.240	12.910	13.230	13.230	21,204,427
2024-12-26	13.290	13.370	13.130	13.140	13.140	13,529,402
2024-12-25	13.220	13.450	13.150	13.280	13.280	17,699,101
2024-12-24	13.090	13.210	13.030	13.210	13.210	12,073,249
2024-12-23	13.290	13.390	13.050	13.080	13.080	21,304,327
2024-12-20	13.450	13.470	13.280	13.330	13.330	20,371,551
2024-12-19	13.720	13.770	13.330	13.520	13.520	21,244,932
2024-12-18	14.010	14.090	13.800	13.840	13.840	18,762,972
2024-12-17	14.090	14.230	13.880	13.960	13.960	11,774,577
2024-12-16	13.970	14.340	13.970	14.130	14.130	18,095,750
2024-12-13	14.360	14.400	13.950	14.020	14.020	33,918,044
2024-12-12	14.660	14.750	14.350	14.440	14.440	19,406,356
2024-12-11	14.500	14.690	14.440	14.650	14.650	12,114,757
2024-12-10	14.900	14.930	14.490	14.500	14.500	18,853,926
2024-12-09	14.770	14.900	14.610	14.660	14.660	16,461,750
2024-12-06	14.490	14.900	14.490	14.870	14.870	26,045,627
2024-12-05	14.550	14.650	14.440	14.530	14.530	12,785,207
2024-12-04	14.150	14.620	14.080	14.550	14.550	26,305,801
2024-12-03	14.270	14.270	14.030	14.200	14.200	16,855,943
2024-12-02	14.070	14.220	13.860	14.200	14.200	10,537,976
2024-11-29	13.800	14.180	13.740	14.070	14.070	14,410,074
2024-11-28	14.030	14.070	13.800	13.820	13.820	9,944,461
2024-11-27	13.970	14.070	13.670	14.070	14.070	12,701,599
2024-11-26	14.100	14.180	13.950	13.970	13.970	10,701,700
2024-11-25	14.150	14.310	14.040	14.170	14.170	9,375,282
2024-11-22	14.620	14.700	14.110	14.120	14.120	19,134,000
2024-11-21	14.630	14.750	14.560	14.630	14.630	14,695,700
2024-11-20	14.610	14.710	14.500	14.670	14.670	15,692,488
2024-11-19	14.860	14.860	14.430	14.660	14.660	20,545,724
2024-11-18	14.860	15.150	14.720	14.870	14.870	31,044,410
2024-11-15	14.680	15.020	14.520	14.770	14.770	23,089,091
2024-11-14	14.730	15.030	14.620	14.670	14.670	23,669,987
2024-11-13	14.600	14.880	14.470	14.730	14.730	18,204,480
2024-11-12	14.750	14.950	14.510	14.600	14.600	18,780,533
2024-11-11	14.960	14.960	14.560	14.770	14.770	24,313,654
2024-11-08	15.360	15.550	14.950	15.060	15.060	28,215,278
2024-11-07	14.980	15.330	14.950	15.310	15.310	25,009,576
2024-11-06	15.260	15.340	14.950	15.000	15.000	25,199,383
2024-11-05	15.300	15.370	14.860	15.340	15.340	25,660,602
2024-11-04	15.280	15.460	15.200	15.300	15.300	15,063,099
2024-11-01	14.850	15.800	14.850	15.390	15.390	30,536,437
2024-10-31	15.060	15.090	14.680	14.830	14.830	19,557,831
2024-10-30	15.450	15.520	14.950	15.070	15.070	21,668,108
2024-10-29	16.250	16.310	15.400	15.450	15.450	25,226,298
2024-10-28	15.910	16.150	15.720	15.930	15.930	14,846,529
2024-10-25	16.260	16.350	15.830	15.940	15.940	18,211,920

← NewerPage 8 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.