Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	24.610	24.770	23.720	23.870	23.870	39,363,950
2026-07-15	24.360	25.180	24.110	24.610	24.610	44,748,490
2026-07-14	23.730	24.920	23.730	24.550	24.550	64,304,569
2026-07-13	23.030	24.110	22.700	23.950	23.950	63,002,384
2026-07-10	22.580	23.220	22.240	22.920	22.920	37,585,400
2026-07-09	23.060	23.650	22.780	22.810	22.810	43,212,956
2026-07-08	22.980	24.000	22.600	23.550	23.550	54,576,841
2026-07-07	22.900	23.080	22.430	22.870	22.870	49,621,368
2026-07-06	21.530	23.300	21.360	23.110	23.110	74,444,956
2026-07-03	21.690	22.190	21.360	21.540	21.540	53,191,778
2026-07-02	21.100	21.780	21.020	21.500	21.500	64,253,272
2026-07-01	20.350	21.220	20.020	20.970	20.970	59,576,412
2026-06-30	20.920	21.010	20.050	20.350	20.350	56,593,542
2026-06-29	20.850	21.360	20.550	21.000	21.000	53,403,791
2026-06-26	20.900	21.230	20.530	20.700	20.700	48,148,435
2026-06-25	21.620	22.100	21.400	21.610	20.701	65,378,644
2026-06-24	22.680	22.750	21.980	22.040	21.113	47,209,161
2026-06-23	23.200	23.700	22.510	22.580	21.630	54,088,559
2026-06-22	22.970	23.500	22.600	23.300	22.320	56,567,127
2026-06-18	23.300	23.730	22.960	22.970	22.970	42,993,648
2026-06-17	24.420	24.480	23.530	23.580	23.580	42,273,734
2026-06-16	25.140	25.400	24.260	24.400	24.400	65,155,380
2026-06-15	26.470	26.470	25.030	25.260	25.260	80,011,373
2026-06-12	26.550	27.100	26.310	27.000	27.000	54,537,265
2026-06-11	26.770	27.100	26.160	26.930	26.930	60,962,304
2026-06-10	27.000	27.160	26.450	26.630	26.630	66,650,559
2026-06-09	26.960	27.500	26.590	27.000	27.000	66,473,423
2026-06-08	27.070	28.000	26.530	27.800	27.800	71,763,939
2026-06-05	27.340	28.080	27.010	27.140	27.140	51,982,605
2026-06-04	26.850	28.200	26.770	27.410	27.410	74,359,169
2026-06-03	25.930	27.590	25.860	27.120	27.120	68,335,904
2026-06-02	26.770	27.330	26.100	26.370	26.370	69,991,938
2026-06-01	25.770	26.880	25.600	26.770	26.770	86,059,023
2026-05-29	24.600	25.740	24.510	25.740	25.740	65,088,510
2026-05-28	24.440	25.160	24.420	24.660	24.660	53,195,857
2026-05-27	24.100	24.690	23.790	24.660	24.660	50,165,223
2026-05-26	23.750	24.290	23.580	23.950	23.950	47,526,824
2026-05-25	24.200	24.840	23.760	23.890	23.890	83,086,964
2026-05-22	23.540	23.650	22.820	23.320	23.320	47,394,527
2026-05-21	23.950	24.070	23.420	23.420	23.420	41,400,759
2026-05-20	24.360	24.630	24.130	24.170	24.170	32,108,388
2026-05-19	24.260	24.750	24.180	24.390	24.390	35,137,454
2026-05-18	23.970	24.640	23.860	24.390	24.390	65,800,234
2026-05-15	23.420	24.080	23.140	23.860	23.860	48,034,476
2026-05-14	23.430	23.840	23.280	23.340	23.340	38,962,329
2026-05-13	23.850	23.980	23.360	23.450	23.450	53,686,377
2026-05-12	23.900	24.110	23.730	23.790	23.790	38,926,643
2026-05-11	24.100	24.570	23.730	23.830	23.830	51,916,179
2026-05-08	24.080	24.270	23.760	23.830	23.830	41,502,908
2026-05-07	25.450	25.480	24.000	24.080	24.080	75,690,239
2026-05-06	25.870	26.000	24.990	25.900	25.900	57,416,059
2026-04-30	26.120	26.500	25.730	26.130	26.130	39,477,946
2026-04-29	25.760	26.700	25.700	26.130	26.130	53,732,878
2026-04-28	25.100	26.150	25.100	26.010	26.010	54,909,706
2026-04-27	25.160	25.770	24.780	25.380	25.380	70,770,311
2026-04-24	26.020	26.830	25.900	26.300	26.300	49,533,368
2026-04-23	25.390	26.430	25.340	26.120	26.120	52,680,936
2026-04-22	25.690	25.950	25.310	25.480	25.480	46,217,547
2026-04-21	24.520	25.700	24.520	25.500	25.500	54,841,957
2026-04-20	24.760	25.070	24.220	24.520	24.520	41,673,825

← NewerPage 2 of 2 · 120 trading days

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.