Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.160	21.430	19.700	19.860	17.586	105,932,460
2022-10-28	21.140	22.330	20.770	21.410	18.959	63,180,411
2022-10-27	20.600	21.300	20.550	21.120	18.702	49,149,338
2022-10-26	20.730	21.100	20.130	20.510	18.162	57,893,673
2022-10-25	21.210	21.440	20.560	20.720	18.348	45,639,824
2022-10-24	21.630	21.820	20.980	21.060	18.649	49,207,371
2022-10-21	21.220	22.120	21.200	21.620	19.145	39,333,991
2022-10-20	21.480	21.820	21.060	21.400	18.950	55,925,062
2022-10-19	21.300	22.090	21.160	21.680	19.198	53,610,874
2022-10-18	21.550	22.020	21.150	21.500	19.038	43,742,734
2022-10-17	21.480	21.850	20.500	21.570	19.100	75,350,126
2022-10-14	21.760	22.270	21.300	21.870	19.366	51,351,312
2022-10-13	22.270	22.380	21.260	21.620	19.145	66,607,652
2022-10-12	22.310	22.640	22.140	22.590	20.004	40,679,228
2022-10-11	23.130	23.160	22.250	22.530	19.950	36,988,711
2022-10-10	22.910	23.800	22.910	23.120	20.473	45,919,510
2022-09-30	22.900	23.100	22.670	22.770	20.163	30,767,670
2022-09-29	22.860	23.340	22.530	22.880	20.260	37,542,044
2022-09-28	23.020	23.200	22.300	22.470	19.897	39,664,524
2022-09-27	22.550	22.700	21.500	22.650	20.057	50,817,333
2022-09-26	22.720	23.320	22.480	22.600	20.012	32,611,234
2022-09-23	23.470	23.680	23.000	23.110	20.464	44,109,911
2022-09-22	22.800	23.890	22.720	23.770	21.048	46,026,428
2022-09-21	22.880	23.400	22.800	22.950	20.322	38,524,593
2022-09-20	23.120	23.560	22.500	22.950	20.322	37,567,314
2022-09-19	22.840	23.200	22.630	22.930	20.305	50,591,191
2022-09-16	24.000	24.400	22.430	22.620	20.030	130,815,960
2022-09-15	24.620	25.180	23.840	24.280	21.500	48,194,891
2022-09-14	24.200	24.760	24.030	24.340	21.553	32,745,660
2022-09-13	25.030	25.100	24.140	24.480	21.677	33,895,776
2022-09-09	24.720	25.120	24.340	25.030	22.164	35,226,239
2022-09-08	24.640	24.950	24.000	24.750	21.916	45,819,604
2022-09-07	24.700	25.240	24.610	24.970	22.111	44,176,197
2022-09-06	24.680	25.370	24.330	25.020	22.155	70,606,308
2022-09-05	23.470	24.790	23.120	24.530	21.721	80,911,973
2022-09-02	23.400	23.540	22.680	23.110	20.464	52,192,069
2022-09-01	22.200	24.200	21.830	23.510	20.818	94,030,344
2022-08-31	21.840	22.500	21.810	22.000	19.481	61,903,016
2022-08-30	22.900	23.070	21.820	21.940	19.428	67,754,676
2022-08-29	22.600	23.230	21.990	23.090	20.446	54,924,394
2022-08-26	23.410	23.410	22.370	22.640	20.048	70,052,366
2022-08-25	22.270	24.010	22.090	23.600	20.898	104,588,561
2022-08-24	22.380	22.910	21.950	22.180	19.641	72,031,837
2022-08-23	21.550	22.460	21.400	22.250	19.703	57,694,768
2022-08-22	21.320	21.940	21.320	21.630	19.154	61,436,415
2022-08-19	20.820	21.330	20.510	21.080	18.666	38,014,752
2022-08-18	20.850	21.100	20.440	20.550	18.197	30,728,020
2022-08-17	20.960	21.210	20.670	20.920	18.525	24,188,957
2022-08-16	20.970	21.320	20.640	20.960	18.560	25,820,086
2022-08-15	20.950	21.600	20.940	21.050	18.640	45,797,253
2022-08-12	20.050	21.020	20.050	20.910	18.516	41,409,615
2022-08-11	20.250	20.300	19.760	20.030	17.737	21,265,252
2022-08-10	20.210	20.680	19.820	20.020	17.728	22,437,659
2022-08-09	19.910	20.590	19.780	20.380	18.047	43,675,284
2022-08-08	18.400	20.120	18.300	19.900	17.622	56,215,511
2022-08-05	18.950	19.180	18.210	18.550	16.426	60,380,921
2022-08-04	19.300	19.300	18.680	19.030	16.851	34,544,837
2022-08-03	19.310	19.610	19.070	19.290	17.081	34,156,588
2022-08-02	19.100	19.550	18.960	19.170	16.975	33,934,148
2022-08-01	19.080	19.610	18.720	19.550	17.312	43,616,053

← NewerPage 17 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.