Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.100	18.350	17.840	18.180	18.180	19,034,751
2023-10-25	18.290	18.400	18.100	18.130	18.130	18,111,552
2023-10-24	18.060	18.400	17.950	18.140	18.140	23,125,724
2023-10-23	18.180	18.440	17.960	18.080	18.080	21,512,641
2023-10-20	18.510	18.510	18.200	18.200	18.200	20,630,270
2023-10-19	18.710	18.710	18.370	18.430	18.430	23,329,662
2023-10-18	18.670	18.920	18.600	18.710	18.710	27,676,367
2023-10-17	18.560	18.820	18.270	18.700	18.700	27,513,836
2023-10-16	18.590	18.780	18.420	18.690	18.690	26,282,343
2023-10-13	18.250	18.520	18.160	18.490	18.490	15,457,696
2023-10-12	18.270	18.500	18.270	18.310	18.310	19,365,320
2023-10-11	18.500	18.580	18.180	18.270	18.270	23,884,262
2023-10-10	18.760	18.830	18.510	18.540	18.540	23,067,279
2023-10-09	18.450	18.990	18.350	18.760	18.760	31,422,815
2023-09-28	18.590	18.650	18.390	18.460	18.460	23,077,623
2023-09-27	18.680	18.680	18.360	18.390	18.390	24,393,426
2023-09-26	18.730	18.800	18.490	18.600	18.600	28,714,296
2023-09-25	18.800	18.980	18.700	18.760	18.760	23,616,857
2023-09-22	18.850	18.950	18.500	18.720	18.720	33,970,221
2023-09-21	18.800	19.040	18.690	18.830	18.830	27,101,647
2023-09-20	18.810	19.090	18.710	18.940	18.940	38,399,896
2023-09-19	18.620	19.000	18.500	18.800	18.800	49,539,843
2023-09-18	18.360	18.570	18.240	18.530	18.530	51,347,974
2023-09-15	18.690	18.870	18.250	18.250	18.250	68,106,498
2023-09-14	18.140	18.800	18.110	18.690	18.690	83,328,605
2023-09-13	18.090	18.440	17.950	18.110	18.110	32,823,940
2023-09-12	18.010	18.230	17.840	17.900	17.900	21,840,905
2023-09-11	18.110	18.450	17.900	18.010	18.010	42,580,809
2023-09-08	18.280	18.510	18.100	18.150	18.150	23,426,575
2023-09-07	18.190	18.690	18.150	18.340	18.340	50,832,272
2023-09-06	18.160	18.370	17.980	18.200	18.200	39,544,848
2023-09-05	18.100	18.410	17.990	18.270	18.270	46,228,578
2023-09-04	17.700	18.280	17.700	18.140	18.140	93,080,419
2023-09-01	16.630	17.790	16.630	17.680	17.680	100,586,622
2023-08-31	16.650	16.840	16.560	16.640	16.640	39,443,860
2023-08-30	16.870	17.050	16.700	16.720	16.720	33,588,500
2023-08-29	16.970	17.020	16.700	16.720	16.720	44,565,625
2023-08-28	17.080	17.260	16.840	16.980	16.980	67,814,959
2023-08-25	16.330	16.500	16.300	16.400	16.400	19,475,201
2023-08-24	16.500	16.590	16.370	16.410	16.410	24,141,219
2023-08-23	16.190	16.660	16.150	16.480	16.480	56,668,674
2023-08-22	15.890	16.240	15.850	16.200	16.200	21,139,544
2023-08-21	16.080	16.190	15.860	15.890	15.890	18,754,046
2023-08-18	16.030	16.340	16.000	16.120	16.120	26,240,894
2023-08-17	16.080	16.130	15.830	16.050	16.050	25,384,599
2023-08-16	16.060	16.180	16.060	16.140	16.140	16,491,226
2023-08-15	16.180	16.240	16.030	16.170	16.170	13,760,059
2023-08-14	16.140	16.240	16.010	16.160	16.160	24,711,126
2023-08-11	16.600	16.910	16.220	16.230	16.230	30,206,547
2023-08-10	16.120	16.710	16.110	16.670	16.670	48,160,595
2023-08-09	16.150	16.180	16.020	16.080	16.080	11,348,904
2023-08-08	16.010	16.210	15.990	16.150	16.150	21,017,661
2023-08-07	16.080	16.140	15.980	16.060	16.060	18,208,549
2023-08-04	16.190	16.330	16.000	16.080	16.080	21,777,159
2023-08-03	15.970	16.240	15.930	16.170	16.170	20,900,354
2023-08-02	16.240	16.280	15.960	16.050	16.050	33,724,568
2023-08-01	16.230	16.330	16.200	16.270	16.270	25,372,577
2023-07-31	16.580	16.760	16.200	16.240	16.240	47,461,228
2023-07-28	16.310	16.580	16.240	16.530	16.530	24,960,899
2023-07-27	16.590	16.640	16.340	16.400	16.400	19,776,210

← NewerPage 13 of 21 · 1,212 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.