Shaanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 25.590 | 26.030 | 25.090 | 25.450 | 25.450 | 38,243,569 |
| 2024-04-22 | 27.100 | 27.640 | 25.840 | 25.870 | 25.870 | 57,083,283 |
| 2024-04-19 | 26.910 | 27.470 | 26.810 | 27.230 | 27.230 | 23,037,958 |
| 2024-04-18 | 27.060 | 27.550 | 26.590 | 26.970 | 26.970 | 32,027,824 |
| 2024-04-17 | 26.900 | 27.180 | 26.500 | 27.070 | 27.070 | 24,776,891 |
| 2024-04-16 | 26.780 | 27.470 | 26.570 | 27.040 | 27.040 | 34,574,677 |
| 2024-04-15 | 25.750 | 26.990 | 25.750 | 26.780 | 26.780 | 35,842,155 |
| 2024-04-12 | 25.900 | 26.580 | 25.770 | 25.940 | 25.940 | 29,420,846 |
| 2024-04-11 | 25.610 | 26.210 | 25.330 | 25.990 | 25.990 | 31,950,533 |
| 2024-04-10 | 25.300 | 26.050 | 25.250 | 25.690 | 25.690 | 26,870,496 |
| 2024-04-09 | 25.700 | 25.870 | 25.010 | 25.360 | 25.360 | 24,639,223 |
| 2024-04-08 | 25.500 | 26.050 | 25.100 | 25.470 | 25.470 | 37,832,235 |
| 2024-04-03 | 25.260 | 25.840 | 25.050 | 25.730 | 25.730 | 36,074,986 |
| 2024-04-02 | 24.700 | 25.320 | 24.590 | 25.250 | 25.250 | 42,094,691 |
| 2024-04-01 | 24.700 | 24.850 | 24.150 | 24.730 | 24.730 | 64,403,367 |
| 2024-03-29 | 24.760 | 25.640 | 24.510 | 25.090 | 25.090 | 20,538,929 |
| 2024-03-28 | 25.080 | 25.180 | 24.580 | 25.000 | 25.000 | 41,669,173 |
| 2024-03-27 | 25.200 | 25.610 | 25.000 | 25.140 | 25.140 | 37,389,439 |
| 2024-03-26 | 26.140 | 26.200 | 24.900 | 25.260 | 25.260 | 45,342,076 |
| 2024-03-25 | 25.390 | 26.420 | 25.180 | 25.990 | 25.990 | 45,449,197 |
| 2024-03-22 | 25.300 | 25.680 | 25.200 | 25.380 | 25.380 | 47,468,040 |
| 2024-03-21 | 24.980 | 25.180 | 24.430 | 25.100 | 25.100 | 35,555,428 |
| 2024-03-20 | 24.630 | 25.350 | 24.560 | 25.020 | 25.020 | 44,752,536 |
| 2024-03-19 | 24.340 | 25.320 | 24.110 | 24.800 | 24.800 | 58,707,051 |
| 2024-03-18 | 24.530 | 24.640 | 23.950 | 24.340 | 24.340 | 59,997,765 |
| 2024-03-15 | 24.900 | 24.910 | 24.010 | 24.710 | 24.710 | 88,272,558 |
| 2024-03-14 | 24.950 | 25.350 | 24.480 | 25.160 | 25.160 | 42,934,482 |
| 2024-03-13 | 25.250 | 25.490 | 24.620 | 25.240 | 25.240 | 49,244,843 |
| 2024-03-12 | 26.260 | 26.450 | 25.380 | 25.490 | 25.490 | 62,525,721 |
| 2024-03-11 | 27.340 | 27.420 | 26.270 | 26.450 | 26.450 | 47,131,262 |
| 2024-03-08 | 27.730 | 27.800 | 27.090 | 27.530 | 27.530 | 31,132,007 |
| 2024-03-07 | 27.030 | 27.790 | 26.910 | 27.730 | 27.730 | 29,284,280 |
| 2024-03-06 | 27.320 | 27.880 | 26.700 | 27.080 | 27.080 | 42,003,055 |
| 2024-03-05 | 26.790 | 27.310 | 26.570 | 26.970 | 26.970 | 39,584,573 |
| 2024-03-04 | 25.680 | 26.850 | 25.550 | 26.790 | 26.790 | 39,277,711 |
| 2024-03-01 | 25.610 | 26.130 | 25.480 | 25.830 | 25.830 | 38,372,920 |
| 2024-02-29 | 25.900 | 26.260 | 25.440 | 25.800 | 25.800 | 41,449,561 |
| 2024-02-28 | 26.080 | 26.390 | 25.010 | 26.170 | 26.170 | 47,663,097 |
| 2024-02-27 | 26.000 | 26.300 | 25.650 | 26.000 | 26.000 | 32,132,973 |
| 2024-02-26 | 26.330 | 27.000 | 25.940 | 26.260 | 26.260 | 36,818,049 |
| 2024-02-23 | 26.960 | 27.020 | 26.490 | 26.650 | 26.650 | 34,420,636 |
| 2024-02-22 | 25.260 | 26.910 | 25.250 | 26.910 | 26.910 | 39,835,345 |
| 2024-02-21 | 25.580 | 25.990 | 25.210 | 25.420 | 25.420 | 35,735,274 |
| 2024-02-20 | 25.340 | 26.160 | 25.250 | 25.620 | 25.620 | 39,356,500 |
| 2024-02-19 | 24.090 | 25.400 | 23.760 | 25.370 | 25.370 | 54,904,328 |
| 2024-02-08 | 23.800 | 24.230 | 23.480 | 24.190 | 24.190 | 43,386,265 |
| 2024-02-07 | 24.150 | 24.150 | 23.320 | 24.020 | 24.020 | 74,628,358 |
| 2024-02-06 | 24.460 | 24.710 | 24.010 | 24.230 | 24.230 | 44,437,164 |
| 2024-02-05 | 24.050 | 24.500 | 23.920 | 24.500 | 24.500 | 40,269,601 |
| 2024-02-02 | 23.930 | 24.200 | 23.450 | 24.050 | 24.050 | 39,842,499 |
| 2024-02-01 | 24.100 | 24.420 | 23.600 | 23.930 | 23.930 | 40,721,763 |
| 2024-01-31 | 23.770 | 24.280 | 23.520 | 24.180 | 24.180 | 43,031,018 |
| 2024-01-30 | 23.730 | 24.190 | 23.360 | 23.860 | 23.860 | 28,178,624 |
| 2024-01-29 | 24.000 | 24.010 | 23.580 | 23.780 | 23.780 | 26,250,521 |
| 2024-01-26 | 23.410 | 24.000 | 23.380 | 24.000 | 24.000 | 35,289,475 |
| 2024-01-25 | 23.510 | 24.040 | 23.400 | 23.700 | 23.700 | 43,029,257 |
| 2024-01-24 | 22.850 | 23.550 | 22.850 | 23.330 | 23.330 | 37,638,234 |
| 2024-01-23 | 22.430 | 22.980 | 22.330 | 22.850 | 22.850 | 33,629,518 |
| 2024-01-22 | 22.720 | 22.800 | 22.320 | 22.560 | 22.560 | 39,960,570 |
| 2024-01-19 | 23.080 | 23.180 | 22.580 | 22.720 | 22.720 | 40,623,386 |
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.