Jinneng Holding Shanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16.430 | 16.600 | 16.240 | 16.260 | 16.260 | 10,342,487 |
| 2024-10-23 | 16.750 | 16.880 | 16.250 | 16.540 | 16.540 | 14,225,264 |
| 2024-10-22 | 16.560 | 16.750 | 16.270 | 16.670 | 16.670 | 10,959,390 |
| 2024-10-21 | 16.230 | 16.810 | 16.100 | 16.580 | 16.580 | 17,480,140 |
| 2024-10-18 | 16.010 | 16.580 | 15.930 | 16.330 | 16.330 | 18,390,092 |
| 2024-10-17 | 16.280 | 16.750 | 16.070 | 16.090 | 16.090 | 10,883,747 |
| 2024-10-16 | 16.220 | 16.630 | 16.000 | 16.310 | 16.310 | 10,854,060 |
| 2024-10-15 | 16.800 | 16.940 | 16.270 | 16.280 | 16.280 | 15,759,725 |
| 2024-10-14 | 16.000 | 17.190 | 15.820 | 16.830 | 16.830 | 31,453,893 |
| 2024-10-11 | 16.500 | 16.660 | 15.720 | 16.000 | 16.000 | 20,705,367 |
| 2024-10-10 | 15.420 | 16.870 | 15.370 | 16.380 | 16.380 | 34,492,464 |
| 2024-10-09 | 16.390 | 16.460 | 15.230 | 15.380 | 15.380 | 30,889,507 |
| 2024-10-08 | 18.700 | 18.720 | 16.390 | 16.720 | 16.720 | 37,568,603 |
| 2024-09-30 | 16.570 | 17.290 | 16.500 | 17.050 | 17.050 | 32,946,559 |
| 2024-09-27 | 16.100 | 16.180 | 15.570 | 16.100 | 16.100 | 16,155,304 |
| 2024-09-26 | 15.200 | 15.850 | 15.150 | 15.850 | 15.850 | 19,917,236 |
| 2024-09-25 | 15.580 | 15.850 | 15.200 | 15.270 | 15.270 | 17,502,785 |
| 2024-09-24 | 14.710 | 15.500 | 14.510 | 15.470 | 15.470 | 21,398,522 |
| 2024-09-23 | 14.450 | 14.820 | 14.290 | 14.590 | 14.590 | 10,168,173 |
| 2024-09-20 | 14.200 | 14.540 | 14.010 | 14.370 | 14.370 | 11,365,510 |
| 2024-09-19 | 14.160 | 14.360 | 13.810 | 14.200 | 14.200 | 11,585,272 |
| 2024-09-18 | 13.450 | 14.220 | 13.450 | 14.180 | 14.180 | 11,017,467 |
| 2024-09-13 | 13.460 | 13.830 | 13.420 | 13.520 | 13.520 | 10,036,000 |
| 2024-09-12 | 13.400 | 13.630 | 13.280 | 13.420 | 13.420 | 10,602,632 |
| 2024-09-11 | 13.730 | 13.770 | 13.160 | 13.350 | 13.350 | 12,758,996 |
| 2024-09-10 | 13.610 | 14.040 | 13.610 | 13.880 | 13.880 | 11,240,700 |
| 2024-09-09 | 13.780 | 13.780 | 13.250 | 13.660 | 13.660 | 13,388,068 |
| 2024-09-06 | 13.830 | 13.950 | 13.700 | 13.830 | 13.830 | 8,271,300 |
| 2024-09-05 | 14.030 | 14.310 | 13.770 | 13.830 | 13.830 | 9,847,601 |
| 2024-09-04 | 14.370 | 14.400 | 14.000 | 14.060 | 14.060 | 18,560,248 |
| 2024-09-03 | 14.480 | 14.780 | 14.290 | 14.500 | 14.500 | 10,887,200 |
| 2024-09-02 | 14.250 | 14.810 | 14.140 | 14.660 | 14.660 | 17,937,700 |
| 2024-08-30 | 13.980 | 14.750 | 13.800 | 14.340 | 14.340 | 22,199,969 |
| 2024-08-29 | 14.260 | 14.260 | 13.720 | 14.010 | 14.010 | 13,094,869 |
| 2024-08-28 | 14.240 | 14.600 | 14.110 | 14.220 | 14.220 | 17,978,592 |
| 2024-08-27 | 13.640 | 14.070 | 13.500 | 14.000 | 14.000 | 11,417,200 |
| 2024-08-26 | 13.820 | 13.870 | 13.440 | 13.690 | 13.690 | 11,000,768 |
| 2024-08-23 | 13.790 | 14.210 | 13.650 | 13.780 | 13.780 | 13,361,419 |
| 2024-08-22 | 14.230 | 14.310 | 13.750 | 13.880 | 13.880 | 14,376,226 |
| 2024-08-21 | 14.590 | 14.740 | 13.910 | 14.290 | 14.290 | 17,182,750 |
| 2024-08-20 | 15.510 | 15.510 | 14.520 | 14.600 | 14.600 | 13,259,294 |
| 2024-08-19 | 15.300 | 15.850 | 15.290 | 15.580 | 15.580 | 9,685,300 |
| 2024-08-16 | 15.020 | 15.490 | 14.960 | 15.350 | 15.350 | 10,064,730 |
| 2024-08-15 | 14.790 | 15.430 | 14.710 | 15.090 | 15.090 | 10,795,300 |
| 2024-08-14 | 14.960 | 14.960 | 14.680 | 14.770 | 14.770 | 4,298,400 |
| 2024-08-13 | 15.100 | 15.200 | 14.840 | 15.000 | 15.000 | 6,586,120 |
| 2024-08-12 | 14.750 | 15.110 | 14.580 | 14.920 | 14.920 | 6,804,575 |
| 2024-08-09 | 14.770 | 14.960 | 14.630 | 14.850 | 14.850 | 6,666,500 |
| 2024-08-08 | 14.930 | 15.060 | 14.570 | 14.720 | 14.720 | 6,168,700 |
| 2024-08-07 | 14.810 | 15.280 | 14.630 | 15.050 | 15.050 | 10,053,219 |
| 2024-08-06 | 14.440 | 15.010 | 14.410 | 14.860 | 14.860 | 12,534,348 |
| 2024-08-05 | 14.550 | 14.770 | 14.210 | 14.300 | 14.300 | 15,404,601 |
| 2024-08-02 | 14.800 | 14.920 | 14.590 | 14.770 | 14.770 | 7,073,362 |
| 2024-08-01 | 15.100 | 15.550 | 14.920 | 14.990 | 14.990 | 12,903,000 |
| 2024-07-31 | 14.340 | 15.040 | 14.240 | 15.000 | 15.000 | 12,404,700 |
| 2024-07-30 | 14.500 | 14.530 | 14.220 | 14.280 | 14.280 | 6,304,095 |
| 2024-07-29 | 15.080 | 15.090 | 14.180 | 14.540 | 14.540 | 10,186,655 |
| 2024-07-26 | 14.470 | 14.980 | 14.360 | 14.780 | 14.780 | 9,640,000 |
| 2024-07-25 | 14.650 | 14.750 | 14.310 | 14.470 | 14.470 | 9,830,000 |
| 2024-07-24 | 14.810 | 14.950 | 14.640 | 14.760 | 14.760 | 8,018,383 |
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.