Shaanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 25.330 | 25.330 | 23.640 | 24.250 | 24.250 | 51,557,524 |
| 2024-07-19 | 25.140 | 25.800 | 24.960 | 25.400 | 25.400 | 27,921,907 |
| 2024-07-18 | 25.110 | 25.360 | 24.790 | 25.210 | 25.210 | 17,413,508 |
| 2024-07-17 | 25.590 | 25.660 | 24.760 | 25.030 | 25.030 | 19,028,379 |
| 2024-07-16 | 25.450 | 25.660 | 25.330 | 25.590 | 25.590 | 18,604,935 |
| 2024-07-15 | 24.810 | 25.610 | 24.590 | 25.540 | 25.540 | 23,386,646 |
| 2024-07-12 | 25.580 | 25.590 | 24.650 | 24.930 | 24.930 | 20,114,307 |
| 2024-07-11 | 25.280 | 25.590 | 25.000 | 25.400 | 25.400 | 23,563,972 |
| 2024-07-10 | 26.410 | 26.560 | 25.270 | 25.400 | 25.400 | 39,188,567 |
| 2024-07-09 | 26.400 | 26.700 | 25.900 | 26.610 | 26.610 | 21,952,609 |
| 2024-07-08 | 26.000 | 26.680 | 25.920 | 26.400 | 26.400 | 21,309,148 |
| 2024-07-05 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | 0 |
| 2024-07-04 | 26.320 | 26.700 | 26.020 | 26.280 | 26.280 | 21,637,468 |
| 2024-07-03 | 26.660 | 26.990 | 26.080 | 26.200 | 26.200 | 22,030,324 |
| 2024-07-02 | 26.880 | 27.120 | 26.430 | 26.800 | 26.800 | 19,246,335 |
| 2024-07-01 | 25.770 | 27.250 | 25.580 | 26.870 | 26.870 | 28,066,113 |
| 2024-06-28 | 25.290 | 25.840 | 25.030 | 25.770 | 25.770 | 25,169,151 |
| 2024-06-27 | 27.000 | 27.000 | 26.380 | 26.630 | 26.630 | 26,530,599 |
| 2024-06-26 | 26.800 | 27.050 | 26.530 | 26.800 | 26.800 | 21,056,243 |
| 2024-06-25 | 27.270 | 27.280 | 26.640 | 26.800 | 26.800 | 19,498,480 |
| 2024-06-24 | 27.200 | 27.780 | 26.740 | 27.010 | 27.010 | 21,670,863 |
| 2024-06-21 | 27.420 | 27.840 | 27.040 | 27.310 | 27.310 | 27,332,595 |
| 2024-06-20 | 27.000 | 27.880 | 26.920 | 27.590 | 27.590 | 27,123,423 |
| 2024-06-19 | 27.150 | 27.560 | 26.880 | 26.970 | 26.970 | 17,719,626 |
| 2024-06-18 | 27.160 | 27.320 | 26.790 | 27.180 | 27.180 | 17,555,045 |
| 2024-06-17 | 27.180 | 27.600 | 26.900 | 27.070 | 27.070 | 25,778,974 |
| 2024-06-14 | 27.710 | 27.850 | 27.100 | 27.380 | 27.380 | 31,911,831 |
| 2024-06-13 | 27.760 | 27.960 | 27.420 | 27.710 | 27.710 | 27,546,478 |
| 2024-06-12 | 26.650 | 28.030 | 26.380 | 27.810 | 27.810 | 57,271,837 |
| 2024-06-11 | 26.690 | 26.950 | 26.270 | 26.560 | 26.560 | 37,818,133 |
| 2024-06-07 | 26.700 | 26.950 | 26.510 | 26.710 | 26.710 | 25,061,274 |
| 2024-06-06 | 25.890 | 27.110 | 25.620 | 26.660 | 26.660 | 38,648,339 |
| 2024-06-05 | 25.680 | 26.180 | 25.580 | 25.720 | 25.720 | 27,796,109 |
| 2024-06-04 | 26.200 | 26.220 | 25.480 | 25.520 | 25.520 | 46,323,155 |
| 2024-06-03 | 26.000 | 26.450 | 25.740 | 26.410 | 26.410 | 28,617,303 |
| 2024-05-31 | 25.950 | 26.180 | 25.690 | 26.030 | 26.030 | 31,916,024 |
| 2024-05-30 | 26.130 | 26.450 | 25.520 | 25.680 | 25.680 | 31,940,874 |
| 2024-05-29 | 26.290 | 26.620 | 26.050 | 26.270 | 26.270 | 22,237,544 |
| 2024-05-28 | 26.100 | 26.590 | 25.980 | 26.330 | 26.330 | 25,119,981 |
| 2024-05-27 | 25.490 | 26.710 | 25.420 | 26.040 | 26.040 | 41,095,270 |
| 2024-05-24 | 25.700 | 25.960 | 25.350 | 25.370 | 25.370 | 22,673,296 |
| 2024-05-23 | 26.100 | 26.180 | 25.580 | 25.610 | 25.610 | 24,528,499 |
| 2024-05-22 | 25.850 | 26.400 | 25.530 | 25.900 | 25.900 | 44,012,723 |
| 2024-05-21 | 25.380 | 25.850 | 25.130 | 25.840 | 25.840 | 35,387,600 |
| 2024-05-20 | 24.400 | 25.430 | 24.390 | 25.340 | 25.340 | 40,335,627 |
| 2024-05-17 | 24.240 | 24.440 | 23.980 | 24.400 | 24.400 | 21,829,722 |
| 2024-05-16 | 24.600 | 24.780 | 24.180 | 24.240 | 24.240 | 36,815,026 |
| 2024-05-15 | 24.140 | 24.680 | 23.890 | 24.600 | 24.600 | 32,460,410 |
| 2024-05-14 | 24.390 | 24.490 | 23.700 | 24.220 | 24.220 | 43,282,156 |
| 2024-05-13 | 24.750 | 24.910 | 24.250 | 24.450 | 24.450 | 36,851,052 |
| 2024-05-10 | 24.920 | 25.350 | 24.800 | 24.960 | 24.960 | 31,707,079 |
| 2024-05-09 | 25.040 | 25.280 | 24.660 | 24.910 | 24.910 | 31,173,769 |
| 2024-05-08 | 23.960 | 25.340 | 23.880 | 25.160 | 25.160 | 65,832,436 |
| 2024-05-07 | 23.910 | 24.050 | 23.650 | 23.990 | 23.990 | 42,349,873 |
| 2024-05-06 | 24.880 | 24.880 | 23.600 | 23.890 | 23.890 | 67,764,730 |
| 2024-04-30 | 24.220 | 24.650 | 24.180 | 24.530 | 24.530 | 33,767,003 |
| 2024-04-29 | 24.820 | 24.880 | 23.740 | 24.230 | 24.230 | 78,677,337 |
| 2024-04-26 | 24.800 | 25.340 | 24.370 | 25.060 | 25.060 | 66,112,215 |
| 2024-04-25 | 25.220 | 25.500 | 24.880 | 25.220 | 25.220 | 28,721,297 |
| 2024-04-24 | 25.780 | 25.790 | 24.980 | 25.220 | 25.220 | 36,318,833 |
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.