Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	19.620	19.850	19.470	19.550	17.312	28,004,076
2023-01-30	20.100	20.140	19.300	19.550	17.312	48,684,599
2023-01-20	19.960	20.190	19.890	20.020	17.728	34,502,473
2023-01-19	20.030	20.190	19.600	19.890	17.613	36,195,106
2023-01-18	19.700	20.080	19.670	19.840	17.568	34,809,357
2023-01-17	19.770	19.940	19.390	19.810	17.542	45,787,241
2023-01-16	19.720	19.730	19.280	19.620	17.374	45,942,012
2023-01-13	19.650	19.900	19.500	19.730	17.471	30,704,801
2023-01-12	19.560	19.740	19.310	19.660	17.409	35,682,196
2023-01-11	19.030	19.800	18.950	19.630	17.382	85,930,408
2023-01-10	19.140	19.350	18.840	19.000	16.825	24,544,456
2023-01-09	19.080	19.230	18.770	19.150	16.957	49,566,347
2023-01-06	18.380	19.010	18.310	18.960	16.789	46,876,216
2023-01-05	18.310	18.500	18.190	18.360	16.258	41,350,732
2023-01-04	18.720	18.720	17.940	18.260	16.169	44,449,463
2023-01-03	18.430	18.720	18.420	18.680	16.541	30,447,473
2022-12-30	18.400	18.680	18.320	18.580	16.453	26,501,674
2022-12-29	18.570	18.640	18.270	18.380	16.276	30,660,783
2022-12-28	18.720	18.950	18.570	18.670	16.532	28,472,471
2022-12-27	18.860	19.180	18.760	18.850	16.692	34,374,004
2022-12-26	18.320	18.790	18.280	18.700	16.559	35,568,102
2022-12-23	18.110	18.380	17.800	18.320	16.222	30,429,364
2022-12-22	18.620	18.700	18.110	18.110	16.037	36,789,212
2022-12-21	18.560	18.610	18.370	18.470	16.355	22,810,810
2022-12-20	18.600	18.820	18.400	18.560	16.435	32,694,718
2022-12-19	19.010	19.200	18.580	18.670	16.532	39,191,294
2022-12-16	18.810	19.250	18.810	19.120	16.931	42,250,613
2022-12-15	19.130	19.230	18.820	18.900	16.736	44,232,680
2022-12-14	19.030	19.290	18.910	19.220	17.019	59,620,716
2022-12-13	18.860	19.170	18.760	19.000	16.825	55,511,155
2022-12-12	19.490	19.630	18.750	18.890	16.727	114,914,149
2022-12-09	19.520	19.680	19.180	19.680	17.427	89,512,103
2022-12-08	19.360	19.730	19.200	19.520	17.285	46,113,253
2022-12-07	19.890	19.900	19.200	19.390	17.170	67,935,175
2022-12-06	19.640	20.050	19.340	19.940	17.657	56,444,177
2022-12-05	19.370	19.800	19.250	19.740	17.480	77,252,555
2022-12-02	19.500	19.560	19.130	19.170	16.975	75,878,740
2022-12-01	20.340	20.430	19.540	19.610	17.365	103,372,573
2022-11-30	19.860	20.670	19.850	20.170	17.861	83,163,334
2022-11-29	20.140	20.200	19.630	20.040	17.746	64,469,360
2022-11-28	20.080	20.500	19.690	19.970	17.684	72,630,888
2022-11-25	19.780	20.660	19.770	20.580	18.224	75,260,406
2022-11-24	19.540	20.190	19.260	19.850	17.577	56,033,192
2022-11-23	19.440	19.870	19.340	19.530	17.294	43,446,799
2022-11-22	18.990	19.670	18.970	19.390	17.170	51,603,532
2022-11-21	18.990	19.100	18.720	19.020	16.842	59,810,437
2022-11-18	19.160	19.520	18.870	19.280	17.073	53,611,557
2022-11-17	20.200	20.200	19.000	19.230	17.028	101,932,787
2022-11-16	20.150	20.570	20.080	20.390	18.055	49,057,652
2022-11-15	19.810	20.080	19.600	20.080	17.781	50,794,533
2022-11-14	20.890	21.350	19.670	20.000	17.710	91,267,079
2022-11-11	20.800	21.010	20.210	20.890	18.498	64,197,227
2022-11-10	20.550	20.600	19.880	20.500	18.153	49,591,924
2022-11-09	21.420	21.450	20.550	20.700	18.330	51,660,491
2022-11-08	21.870	22.460	21.250	21.420	18.968	55,897,390
2022-11-07	20.790	21.550	20.750	21.460	19.003	55,059,751
2022-11-04	19.800	21.390	19.800	20.860	18.472	67,418,208
2022-11-03	19.800	20.270	19.620	19.840	17.568	46,795,041
2022-11-02	19.320	20.290	19.060	20.000	17.710	78,798,602
2022-11-01	19.830	20.150	18.600	19.350	17.135	151,594,769

← NewerPage 16 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.