Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.470	19.830	19.030	19.110	16.922	32,895,770
2022-07-28	19.600	19.670	19.280	19.470	17.241	23,015,501
2022-07-27	19.510	19.810	19.200	19.410	17.188	30,272,842
2022-07-26	18.920	19.850	18.860	19.490	17.259	33,337,819
2022-07-25	18.600	19.310	18.560	18.970	16.798	35,374,388
2022-07-22	18.810	19.080	18.310	18.620	16.488	47,537,174
2022-07-21	19.850	19.870	18.650	18.860	16.701	62,599,739
2022-07-20	19.860	20.190	19.730	19.940	17.657	22,265,157
2022-07-19	20.240	20.290	19.560	19.860	17.586	35,053,588
2022-07-18	19.530	20.260	19.000	20.210	17.896	57,693,680
2022-07-15	20.140	20.540	19.220	19.240	17.037	78,114,323
2022-07-14	20.030	20.240	19.720	20.120	17.816	30,248,655
2022-07-13	19.950	20.200	19.400	19.960	17.675	38,502,336
2022-07-12	19.680	20.550	19.680	20.360	18.029	48,192,369
2022-07-11	19.950	19.950	19.000	19.630	17.382	58,256,142
2022-07-08	21.120	21.200	19.750	20.030	17.737	93,113,936
2022-07-07	21.400	22.110	21.120	21.930	18.224	60,758,777
2022-07-06	22.280	22.390	21.220	21.490	17.858	86,297,731
2022-07-05	22.300	23.110	22.290	22.900	19.030	72,517,431
2022-07-04	21.750	22.550	21.600	22.020	18.299	55,628,486
2022-07-01	21.000	22.010	19.980	21.760	18.082	75,239,148
2022-06-30	21.330	21.370	20.800	21.180	17.600	48,197,567
2022-06-29	21.290	21.890	21.130	21.370	17.758	48,682,915
2022-06-28	20.790	21.440	20.760	21.290	17.692	46,381,045
2022-06-27	19.810	20.850	19.780	20.760	17.251	61,835,586
2022-06-24	19.730	20.360	19.450	19.820	16.470	49,890,319
2022-06-23	19.350	20.040	18.990	19.920	16.553	48,544,140
2022-06-22	20.000	20.180	19.230	19.390	16.113	45,216,717
2022-06-21	19.250	20.050	19.120	19.730	16.396	67,307,135
2022-06-20	20.300	20.300	19.090	19.380	16.105	108,931,974
2022-06-17	20.440	20.960	19.920	20.730	17.227	58,995,990
2022-06-16	21.320	21.320	20.200	20.500	17.035	89,987,659
2022-06-15	21.790	21.930	21.210	21.370	17.758	39,618,139
2022-06-14	21.200	21.850	21.150	21.810	18.124	49,319,980
2022-06-13	21.060	21.790	20.700	21.470	17.841	60,198,768
2022-06-10	20.700	21.440	20.600	21.300	17.700	44,160,556
2022-06-09	20.290	21.490	20.100	20.870	17.343	92,798,907
2022-06-08	19.450	20.380	19.410	20.280	16.853	82,157,443
2022-06-07	19.100	19.590	18.900	19.290	16.030	52,369,237
2022-06-06	18.840	19.450	18.790	19.360	16.088	42,133,243
2022-06-02	19.160	19.260	18.670	18.750	15.581	56,548,370
2022-06-01	19.100	19.350	18.800	19.340	16.071	44,604,700
2022-05-31	18.990	19.300	18.810	18.970	15.764	56,229,326
2022-05-30	19.380	19.420	18.540	19.000	15.789	71,565,156
2022-05-27	19.300	19.680	18.860	19.360	16.088	67,219,234
2022-05-26	19.000	19.450	18.560	19.200	15.955	91,915,554
2022-05-25	18.100	18.660	17.900	18.510	15.382	57,831,056
2022-05-24	18.140	18.640	18.100	18.150	15.083	46,748,184
2022-05-23	18.000	18.630	17.880	18.180	15.108	62,692,054
2022-05-20	17.180	18.070	16.960	17.830	14.817	46,978,753
2022-05-19	16.870	17.260	16.540	17.190	14.285	45,068,401
2022-05-18	17.230	17.330	16.920	17.060	14.177	33,437,736
2022-05-17	17.200	17.690	17.130	17.300	14.376	43,982,521
2022-05-16	17.060	17.400	16.730	17.260	14.343	48,515,681
2022-05-13	16.280	16.980	16.000	16.870	14.019	50,721,950
2022-05-12	16.480	16.880	15.920	16.180	13.446	48,188,658
2022-05-11	15.850	16.480	15.740	16.380	13.612	55,508,101
2022-05-10	16.290	16.290	15.610	15.820	13.146	75,550,013
2022-05-09	16.500	16.670	15.710	16.560	13.761	51,751,909
2022-05-06	16.470	17.380	16.300	16.800	13.961	51,132,162

← NewerPage 18 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.