Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.300	19.500	19.110	19.320	17.108	35,772,812
2023-04-25	19.530	19.680	19.160	19.350	17.135	29,805,642
2023-04-24	19.780	19.870	19.400	19.440	17.214	35,173,712
2023-04-21	20.080	20.140	19.670	19.700	17.444	33,510,029
2023-04-20	20.250	20.250	19.690	20.080	17.781	45,611,930
2023-04-19	20.320	20.500	20.200	20.310	17.985	26,911,260
2023-04-18	19.970	20.650	19.960	20.380	18.047	57,874,502
2023-04-17	19.300	20.100	19.220	20.050	17.754	50,369,617
2023-04-14	19.490	19.590	19.130	19.300	17.090	37,873,062
2023-04-13	19.440	19.810	19.310	19.500	17.267	35,920,402
2023-04-12	19.400	19.490	19.250	19.420	17.197	26,924,203
2023-04-11	19.480	19.480	19.190	19.340	17.126	22,362,949
2023-04-10	19.730	19.750	19.220	19.470	17.241	29,618,883
2023-04-07	20.120	20.120	19.770	19.830	17.560	20,127,851
2023-04-06	20.280	20.420	19.890	20.010	17.719	25,753,582
2023-04-04	20.130	20.500	20.070	20.330	18.002	30,328,990
2023-04-03	20.500	20.760	20.000	20.200	17.887	42,960,580
2023-03-31	20.370	20.590	20.200	20.340	18.011	37,624,848
2023-03-30	19.260	20.400	19.090	20.380	18.047	66,259,895
2023-03-29	19.560	19.610	19.100	19.150	16.957	21,046,357
2023-03-28	19.570	19.660	19.280	19.360	17.143	21,507,665
2023-03-27	19.270	19.800	18.930	19.570	17.329	42,142,717
2023-03-24	19.360	19.370	18.920	19.210	17.011	25,701,758
2023-03-23	19.130	19.520	19.090	19.290	17.081	25,919,550
2023-03-22	18.700	19.310	18.700	19.210	17.011	39,735,921
2023-03-21	18.880	18.920	18.570	18.660	16.524	24,854,859
2023-03-20	19.060	19.420	18.760	18.810	16.656	34,719,898
2023-03-17	18.950	19.390	18.750	18.960	16.789	37,435,921
2023-03-16	19.210	19.230	18.750	18.790	16.639	44,303,193
2023-03-15	19.500	19.540	19.230	19.440	17.214	29,784,989
2023-03-14	19.620	20.000	19.380	19.390	17.170	26,412,978
2023-03-13	19.390	19.740	19.360	19.680	17.427	25,361,273
2023-03-10	19.750	19.850	19.300	19.340	17.126	29,902,188
2023-03-09	19.600	20.200	19.600	19.770	17.506	41,855,251
2023-03-08	19.640	19.760	19.430	19.580	17.338	23,104,841
2023-03-07	19.580	20.200	19.500	19.690	17.436	61,231,557
2023-03-06	19.930	20.020	19.300	19.380	17.161	57,240,094
2023-03-03	20.000	20.050	19.740	19.960	17.675	29,779,066
2023-03-02	19.920	20.180	19.800	20.000	17.710	21,662,500
2023-03-01	20.020	20.280	19.880	20.020	17.728	32,728,612
2023-02-28	20.080	20.100	19.810	20.000	17.710	30,995,630
2023-02-27	19.780	20.490	19.770	20.100	17.799	59,175,108
2023-02-24	19.710	20.000	19.530	19.720	17.462	36,524,724
2023-02-23	20.040	20.310	19.700	19.760	17.498	107,837,084
2023-02-22	19.450	19.830	19.310	19.590	17.347	46,963,498
2023-02-21	19.300	19.770	19.040	19.500	17.267	57,304,601
2023-02-20	18.710	19.200	18.550	19.160	16.966	68,505,730
2023-02-17	18.380	18.820	18.380	18.500	16.382	34,367,466
2023-02-16	18.600	18.810	18.300	18.380	16.276	32,069,870
2023-02-15	18.750	18.830	18.460	18.540	16.417	21,773,932
2023-02-14	18.750	18.820	18.440	18.770	16.621	25,859,365
2023-02-13	18.720	18.760	18.200	18.660	16.524	57,615,581
2023-02-10	19.150	19.160	18.800	18.810	16.656	26,394,301
2023-02-09	19.000	19.230	18.910	19.140	16.949	21,834,023
2023-02-08	19.150	19.210	18.980	18.990	16.816	19,846,389
2023-02-07	19.200	19.490	19.060	19.100	16.913	26,271,873
2023-02-06	19.090	19.200	18.900	19.090	16.904	29,620,749
2023-02-03	19.550	19.550	19.150	19.260	17.055	28,516,571
2023-02-02	19.440	19.730	19.310	19.620	17.374	31,945,765
2023-02-01	19.550	19.590	19.250	19.440	17.214	29,105,219

← NewerPage 15 of 21 · 1,215 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.