Shaanxi Coal Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.080	23.180	22.580	22.720	22.720	40,623,386
2024-01-18	22.810	23.330	22.220	23.180	23.180	67,700,935
2024-01-17	22.950	23.260	22.800	22.820	22.820	44,449,117
2024-01-16	22.840	23.090	22.660	22.940	22.940	32,774,393
2024-01-15	22.410	23.000	22.360	22.960	22.960	46,683,478
2024-01-12	22.210	22.550	22.100	22.500	22.500	25,610,185
2024-01-11	22.360	22.460	21.950	22.150	22.150	35,412,470
2024-01-10	22.490	22.990	22.300	22.400	22.400	34,977,482
2024-01-09	22.050	22.520	21.860	22.410	22.410	42,300,209
2024-01-08	22.040	22.360	21.850	22.250	22.250	56,800,125
2024-01-05	21.980	22.360	21.890	22.120	22.120	57,269,223
2024-01-04	21.540	22.050	21.400	22.030	22.030	50,518,391
2024-01-03	21.240	21.540	21.090	21.500	21.500	35,531,280
2024-01-02	20.700	21.450	20.680	21.350	21.350	48,373,743
2023-12-29	20.420	20.920	20.420	20.890	20.890	30,160,435
2023-12-28	20.750	20.840	20.200	20.550	20.550	45,005,209
2023-12-27	20.600	20.850	20.350	20.750	20.750	30,567,904
2023-12-26	20.740	21.360	20.500	20.590	20.590	46,618,143
2023-12-25	20.480	20.900	20.300	20.680	20.680	25,840,619
2023-12-22	20.130	20.810	20.080	20.500	20.500	44,791,769
2023-12-21	19.900	20.100	19.740	20.080	20.080	34,080,170
2023-12-20	19.620	20.180	19.620	19.900	19.900	37,090,987
2023-12-19	19.650	19.690	19.360	19.660	19.660	18,422,386
2023-12-18	19.270	19.670	19.120	19.580	19.580	20,243,568
2023-12-15	19.500	19.570	19.300	19.400	19.400	16,782,450
2023-12-14	19.600	19.670	19.360	19.510	19.510	13,542,601
2023-12-13	19.780	19.850	19.500	19.590	19.590	16,809,609
2023-12-12	19.690	19.840	19.510	19.830	19.830	18,666,570
2023-12-11	19.260	19.760	19.010	19.690	19.690	35,290,216
2023-12-08	19.000	19.370	18.870	19.240	19.240	36,942,130
2023-12-07	19.470	19.550	19.210	19.230	19.230	26,044,798
2023-12-06	19.600	19.600	19.370	19.540	19.540	33,940,476
2023-12-05	19.860	19.960	19.500	19.630	19.630	32,753,124
2023-12-04	19.500	19.940	19.470	19.760	19.760	36,323,333
2023-12-01	19.510	19.640	19.390	19.550	19.550	31,109,864
2023-11-30	19.620	19.720	19.460	19.480	19.480	34,894,715
2023-11-29	19.250	19.670	19.140	19.580	19.580	49,186,004
2023-11-28	19.240	19.370	19.080	19.260	19.260	28,161,785
2023-11-27	19.360	19.460	19.130	19.250	19.250	43,744,683
2023-11-24	19.040	19.460	19.000	19.250	19.250	30,889,650
2023-11-23	18.600	19.200	18.570	19.050	19.050	34,733,071
2023-11-22	18.470	18.800	18.300	18.700	18.700	23,330,930
2023-11-21	18.380	18.700	18.350	18.500	18.500	22,705,832
2023-11-20	18.470	18.470	18.210	18.450	18.450	21,885,336
2023-11-17	18.420	18.490	18.120	18.480	18.480	27,023,159
2023-11-16	18.310	18.550	18.210	18.400	18.400	20,195,710
2023-11-15	18.370	18.400	18.160	18.370	18.370	17,154,910
2023-11-14	18.410	18.470	18.170	18.240	18.240	15,793,968
2023-11-13	18.460	18.620	18.300	18.440	18.440	30,848,185
2023-11-10	18.130	18.540	18.060	18.500	18.500	32,981,837
2023-11-09	17.730	18.390	17.710	18.180	18.180	29,584,602
2023-11-08	17.560	17.810	17.560	17.720	17.720	19,104,340
2023-11-07	17.430	17.730	17.400	17.680	17.680	29,933,714
2023-11-06	17.980	18.000	17.380	17.470	17.470	48,755,450
2023-11-03	18.110	18.380	17.840	17.980	17.980	20,826,800
2023-11-02	17.900	18.280	17.880	18.000	18.000	19,447,750
2023-11-01	18.060	18.150	17.770	17.950	17.950	20,545,350
2023-10-31	17.610	18.130	17.520	18.020	18.020	32,221,390
2023-10-30	17.870	18.050	17.580	17.610	17.610	33,681,940
2023-10-27	18.070	18.220	17.800	17.900	17.900	26,531,708

← NewerPage 12 of 21 · 1,213 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.