Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	17.210	17.550	16.660	16.800	13.961	64,279,971
2022-04-29	17.500	17.590	16.730	17.210	14.301	76,863,592
2022-04-28	16.290	17.470	16.100	17.360	14.426	111,575,692
2022-04-27	15.300	15.920	15.140	15.880	13.196	62,420,952
2022-04-26	16.200	16.200	15.100	15.290	12.706	98,156,186
2022-04-25	16.340	16.400	15.530	15.900	13.213	77,059,507
2022-04-22	16.450	16.930	16.330	16.570	13.770	57,673,576
2022-04-21	16.870	17.110	16.400	16.550	13.753	65,699,828
2022-04-20	17.210	17.480	16.590	16.640	13.828	70,986,022
2022-04-19	17.100	17.540	16.850	17.460	14.509	56,798,704
2022-04-18	17.080	17.930	16.980	17.090	14.202	70,823,542
2022-04-15	18.350	19.130	17.300	17.550	14.584	96,330,365
2022-04-14	17.660	18.660	17.360	18.350	15.249	79,851,277
2022-04-13	17.030	18.050	16.980	17.680	14.692	71,579,704
2022-04-12	17.400	17.740	16.800	17.210	14.301	83,438,872
2022-04-11	16.800	17.450	16.560	17.100	14.210	87,353,004
2022-04-08	16.600	17.000	16.400	16.960	14.094	68,724,331
2022-04-07	16.270	16.570	16.040	16.290	13.537	62,120,889
2022-04-06	16.350	16.430	15.650	15.930	13.238	79,007,192
2022-04-01	16.310	16.640	16.100	16.460	13.678	74,715,295
2022-03-31	16.080	16.580	15.820	16.450	13.670	76,311,696
2022-03-30	16.200	16.740	15.900	15.940	13.246	79,735,238
2022-03-29	15.910	16.850	15.910	16.670	13.853	105,510,725
2022-03-28	15.450	16.050	15.300	15.800	13.130	63,175,400
2022-03-25	15.240	15.520	15.150	15.300	12.714	45,943,573
2022-03-24	15.160	15.470	15.040	15.280	12.698	42,129,648
2022-03-23	15.250	15.300	14.620	15.070	12.523	52,314,704
2022-03-22	14.750	15.300	14.750	15.280	12.698	62,881,853
2022-03-21	14.310	15.120	14.310	14.840	12.332	55,657,553
2022-03-18	13.930	14.500	13.930	14.420	11.983	54,681,946
2022-03-17	13.900	14.180	13.390	13.880	11.534	61,884,594
2022-03-16	13.380	13.850	13.210	13.810	11.476	51,292,515
2022-03-15	14.120	14.120	13.250	13.250	11.011	82,882,014
2022-03-14	14.410	15.050	14.260	14.280	11.867	62,224,990
2022-03-11	14.500	15.050	14.130	14.680	12.199	78,642,468
2022-03-10	14.610	15.050	14.270	14.540	12.083	100,034,149
2022-03-09	14.600	15.280	14.230	14.840	12.332	76,264,226
2022-03-08	15.000	15.100	14.440	14.540	12.083	75,316,395
2022-03-07	15.650	15.840	15.060	15.180	12.615	83,008,725
2022-03-04	14.950	15.470	14.800	15.200	12.631	66,138,770
2022-03-03	15.020	15.390	14.950	14.970	12.440	76,919,137
2022-03-02	14.880	14.980	14.570	14.850	12.340	58,119,478
2022-03-01	14.160	14.740	14.110	14.720	12.232	77,718,162
2022-02-28	14.000	14.550	14.000	14.230	11.825	97,637,554
2022-02-25	14.550	15.080	13.500	14.090	11.709	165,813,831
2022-02-24	14.990	15.060	14.510	14.720	12.232	60,418,738
2022-02-23	14.840	14.850	14.480	14.760	12.266	63,207,750
2022-02-22	14.730	15.050	14.580	14.860	12.349	66,393,298
2022-02-21	14.530	14.900	14.380	14.750	12.257	57,849,098
2022-02-18	13.800	14.570	13.800	14.510	12.058	60,535,844
2022-02-17	13.820	13.940	13.750	13.860	11.518	26,262,510
2022-02-16	13.720	14.100	13.600	13.890	11.543	39,220,599
2022-02-15	13.660	13.890	13.610	13.740	11.418	42,945,794
2022-02-14	14.180	14.350	13.850	13.970	11.609	47,452,119
2022-02-11	13.920	14.490	13.860	14.150	11.759	79,647,760
2022-02-10	13.400	14.100	13.250	14.000	11.634	78,616,304
2022-02-09	13.740	14.080	13.580	13.710	11.393	98,561,289
2022-02-08	13.390	13.890	13.190	13.750	11.426	131,540,861
2022-02-07	12.800	13.130	12.710	13.050	10.845	49,065,323
2022-01-28	12.780	12.910	12.410	12.540	10.421	42,407,519

← NewerPage 19 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.