Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.560	16.680	16.450	16.560	16.560	15,176,505
2023-07-25	16.300	16.740	16.270	16.550	16.550	34,666,214
2023-07-24	16.160	16.230	16.050	16.100	16.100	13,889,010
2023-07-21	16.350	16.420	16.190	16.190	16.190	16,412,809
2023-07-20	16.450	16.580	16.310	16.370	16.370	16,492,471
2023-07-19	16.200	16.480	16.170	16.280	16.280	18,777,250
2023-07-18	16.470	16.480	16.190	16.210	16.210	22,398,530
2023-07-17	16.590	16.640	16.230	16.390	16.390	27,090,200
2023-07-14	16.730	16.800	16.650	16.680	16.680	33,703,423
2023-07-13	16.660	16.860	16.520	16.720	16.720	41,081,975
2023-07-12	16.900	16.940	16.600	16.810	16.810	43,603,884
2023-07-11	19.210	19.240	18.850	19.040	16.860	56,223,799
2023-07-10	19.230	19.480	19.100	19.190	16.993	49,744,749
2023-07-07	19.100	19.240	19.000	19.130	16.940	27,443,922
2023-07-06	19.200	19.240	18.860	19.110	16.922	28,520,711
2023-07-05	18.850	19.150	18.700	19.020	16.842	38,392,548
2023-07-04	18.510	18.840	18.450	18.780	16.630	36,117,042
2023-07-03	18.180	18.630	18.150	18.560	16.435	40,190,336
2023-06-30	17.990	18.260	17.950	18.190	16.107	24,619,525
2023-06-29	18.100	18.230	17.830	17.900	15.851	36,436,195
2023-06-28	17.720	18.130	17.670	18.100	16.028	36,293,878
2023-06-27	17.500	17.810	17.140	17.700	15.673	34,766,464
2023-06-26	17.600	17.640	17.330	17.410	15.417	33,676,363
2023-06-21	17.680	17.890	17.670	17.670	15.647	15,854,663
2023-06-20	17.970	18.040	17.720	17.800	15.762	22,376,521
2023-06-19	17.970	18.120	17.850	17.890	15.842	19,444,705
2023-06-16	17.910	18.150	17.840	17.970	15.913	28,682,678
2023-06-15	17.840	17.930	17.610	17.910	15.859	37,035,924
2023-06-14	17.850	17.940	17.680	17.820	15.780	33,018,627
2023-06-13	17.890	17.910	17.510	17.800	15.762	27,676,910
2023-06-12	17.740	18.040	17.600	17.950	15.895	29,287,877
2023-06-09	17.790	17.940	17.620	17.750	15.718	17,822,070
2023-06-08	17.630	17.840	17.600	17.810	15.771	20,555,340
2023-06-07	17.730	17.830	17.310	17.590	15.576	31,890,229
2023-06-06	17.410	17.980	17.390	17.730	15.700	53,656,909
2023-06-05	16.960	17.570	16.960	17.380	15.390	58,360,286
2023-06-02	16.760	17.030	16.750	16.990	15.045	41,681,296
2023-06-01	16.800	16.920	16.670	16.740	14.823	36,855,380
2023-05-31	17.210	17.250	16.600	16.760	14.841	84,625,764
2023-05-30	17.510	17.680	17.240	17.360	15.372	51,011,220
2023-05-29	17.750	17.850	17.400	17.580	15.567	67,557,285
2023-05-26	18.630	18.630	17.760	17.930	15.877	85,828,308
2023-05-25	19.190	19.210	18.590	18.760	16.612	65,845,217
2023-05-24	19.790	19.820	19.290	19.290	17.081	34,516,678
2023-05-23	20.090	20.260	19.840	19.840	17.568	28,650,154
2023-05-22	20.430	20.450	20.070	20.070	17.772	34,205,656
2023-05-19	20.300	20.580	20.140	20.300	17.976	21,895,020
2023-05-18	20.160	20.740	20.120	20.490	18.144	32,710,416
2023-05-17	20.520	20.600	20.120	20.160	17.852	25,600,906
2023-05-16	20.500	20.840	20.390	20.520	18.171	30,745,758
2023-05-15	20.000	20.560	19.860	20.490	18.144	36,755,620
2023-05-12	20.460	20.570	19.960	20.140	17.834	35,283,105
2023-05-11	20.440	20.680	20.230	20.410	18.073	27,854,772
2023-05-10	20.850	20.950	20.340	20.440	18.100	28,114,918
2023-05-09	20.970	21.180	20.790	20.890	18.498	53,636,625
2023-05-08	19.730	21.070	19.730	20.880	18.489	89,889,170
2023-05-05	19.550	19.970	19.490	19.820	17.551	37,445,792
2023-05-04	19.400	19.690	18.870	19.590	17.347	45,071,124
2023-04-28	19.240	19.710	19.130	19.570	17.329	50,584,173
2023-04-27	19.410	19.560	18.800	19.250	17.046	69,774,433

← NewerPage 14 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.