Shaanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.600 | 28.500 | 27.440 | 28.280 | 28.280 | 39,996,497 |
| 2026-10-15 | 27.990 | 28.350 | 27.150 | 28.100 | 28.100 | 45,382,514 |
| 2026-10-14 | 27.360 | 28.100 | 27.230 | 28.080 | 28.080 | 37,323,909 |
| 2026-10-13 | 27.470 | 27.870 | 27.260 | 27.470 | 27.470 | 44,387,213 |
| 2026-10-12 | 27.010 | 27.550 | 27.010 | 27.350 | 27.350 | 37,348,758 |
| 2026-10-09 | 26.720 | 27.300 | 26.520 | 26.970 | 26.970 | 40,041,648 |
| 2026-10-08 | 26.270 | 26.920 | 25.760 | 26.600 | 26.600 | 41,737,969 |
| 2026-09-30 | 25.590 | 26.300 | 25.460 | 26.030 | 26.030 | 38,356,332 |
| 2026-09-29 | 25.960 | 26.080 | 25.060 | 25.660 | 25.660 | 37,519,783 |
| 2026-09-28 | 25.510 | 26.000 | 25.250 | 25.850 | 25.850 | 30,886,519 |
| 2026-09-24 | 25.600 | 26.100 | 25.480 | 25.830 | 25.830 | 28,929,268 |
| 2026-09-23 | 25.890 | 26.220 | 25.500 | 25.680 | 25.680 | 22,438,084 |
| 2026-09-22 | 25.450 | 26.110 | 25.100 | 26.030 | 26.030 | 33,825,291 |
| 2026-09-21 | 25.100 | 25.750 | 24.910 | 25.700 | 25.700 | 30,789,869 |
| 2026-09-18 | 25.350 | 25.490 | 25.100 | 25.200 | 25.200 | 27,359,174 |
| 2026-09-17 | 25.690 | 25.690 | 25.210 | 25.420 | 25.420 | 23,324,082 |
| 2026-09-16 | 25.840 | 26.060 | 25.400 | 25.690 | 25.690 | 24,770,920 |
| 2026-09-15 | 26.150 | 26.290 | 25.670 | 25.820 | 25.820 | 26,916,947 |
| 2026-09-14 | 26.000 | 26.500 | 25.810 | 25.950 | 25.950 | 32,463,238 |
| 2026-09-11 | 26.200 | 26.360 | 25.780 | 26.050 | 26.050 | 41,502,308 |
| 2026-09-10 | 26.510 | 26.650 | 25.930 | 26.090 | 26.090 | 31,174,506 |
| 2026-09-09 | 25.680 | 26.600 | 25.540 | 26.540 | 26.540 | 42,867,974 |
| 2026-09-08 | 25.690 | 25.850 | 25.350 | 25.710 | 25.710 | 41,732,498 |
| 2026-09-07 | 26.050 | 26.240 | 25.260 | 25.690 | 25.690 | 50,480,644 |
| 2026-09-04 | 26.280 | 26.450 | 25.920 | 26.240 | 26.240 | 33,468,852 |
| 2026-09-03 | 26.010 | 26.690 | 25.920 | 26.240 | 26.240 | 28,520,323 |
| 2026-09-02 | 27.150 | 27.280 | 25.940 | 26.100 | 26.100 | 44,027,734 |
| 2026-09-01 | 27.470 | 27.800 | 26.600 | 26.720 | 26.720 | 44,997,622 |
| 2026-08-31 | 27.250 | 27.620 | 26.910 | 27.620 | 27.620 | 49,901,613 |
| 2026-08-28 | 27.150 | 27.280 | 26.500 | 27.070 | 27.070 | 26,840,424 |
| 2026-08-27 | 26.300 | 27.270 | 26.250 | 27.000 | 27.000 | 39,936,846 |
| 2026-08-26 | 26.290 | 26.590 | 26.090 | 26.350 | 26.350 | 29,151,118 |
| 2026-08-25 | 26.650 | 26.820 | 26.290 | 26.520 | 26.520 | 32,263,502 |
| 2026-08-24 | 25.790 | 26.880 | 25.580 | 26.500 | 26.500 | 58,394,764 |
| 2026-08-21 | 25.440 | 26.110 | 25.300 | 25.730 | 25.730 | 30,070,542 |
| 2026-08-20 | 25.330 | 26.100 | 25.270 | 25.550 | 25.550 | 29,331,745 |
| 2026-08-19 | 25.920 | 26.100 | 25.510 | 25.590 | 25.590 | 44,692,745 |
| 2026-08-18 | 25.160 | 25.950 | 25.150 | 25.500 | 25.500 | 49,927,060 |
| 2026-08-17 | 25.370 | 25.990 | 25.100 | 25.230 | 25.230 | 26,626,762 |
| 2026-08-14 | 25.040 | 25.610 | 24.700 | 25.370 | 25.370 | 36,091,798 |
| 2026-08-13 | 25.020 | 25.360 | 24.680 | 25.080 | 25.080 | 29,994,034 |
| 2026-08-12 | 25.770 | 26.190 | 25.110 | 25.200 | 25.200 | 34,310,592 |
| 2026-08-11 | 26.250 | 26.370 | 25.590 | 25.930 | 25.930 | 45,171,267 |
| 2026-08-10 | 24.950 | 26.190 | 24.940 | 26.040 | 26.040 | 40,101,446 |
| 2026-08-07 | 24.830 | 25.340 | 24.500 | 25.040 | 25.040 | 48,463,920 |
| 2026-08-06 | 23.900 | 25.100 | 23.900 | 24.880 | 24.880 | 55,221,765 |
| 2026-08-05 | 23.900 | 24.040 | 23.370 | 23.890 | 23.890 | 41,537,940 |
| 2026-08-04 | 24.130 | 24.260 | 23.570 | 23.920 | 23.920 | 47,856,044 |
| 2026-08-03 | 24.600 | 24.860 | 24.110 | 24.180 | 24.180 | 35,677,869 |
| 2026-07-31 | 24.000 | 24.800 | 23.770 | 24.800 | 24.800 | 47,332,163 |
| 2026-07-30 | 24.700 | 25.000 | 24.590 | 24.740 | 24.740 | 26,258,160 |
| 2026-07-29 | 24.380 | 24.990 | 24.340 | 24.640 | 24.640 | 41,184,064 |
| 2026-07-28 | 24.570 | 24.570 | 23.940 | 24.400 | 24.400 | 34,803,743 |
| 2026-07-27 | 24.400 | 24.790 | 24.010 | 24.560 | 24.560 | 51,114,050 |
| 2026-07-24 | 25.440 | 25.600 | 24.610 | 24.700 | 24.700 | 36,498,848 |
| 2026-07-23 | 24.650 | 25.470 | 24.520 | 25.250 | 25.250 | 51,417,833 |
| 2026-07-22 | 23.860 | 24.890 | 23.800 | 24.890 | 24.890 | 54,626,067 |
| 2026-07-21 | 24.700 | 25.050 | 23.800 | 23.980 | 23.980 | 81,285,932 |
| 2026-07-20 | 24.300 | 25.170 | 24.110 | 25.000 | 25.000 | 83,057,349 |
| 2026-07-17 | 23.910 | 24.560 | 23.750 | 24.300 | 24.300 | 51,070,011 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 2.1800 CNY |
| 2022-07-08 | 1.3500 CNY |
| 2021-07-09 | 0.8000 CNY |
| 2020-07-10 | 0.3600 CNY |
| 2019-07-11 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.