Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	12.900	13.250	12.860	12.870	10.695	37,479,012
2022-01-26	12.970	13.010	12.600	12.810	10.645	37,075,552
2022-01-25	13.180	13.210	12.870	12.900	10.720	45,537,687
2022-01-24	13.110	13.410	12.960	13.310	11.061	52,572,220
2022-01-21	13.050	13.370	12.910	13.220	10.986	66,765,321
2022-01-20	12.850	13.070	12.740	12.990	10.795	44,844,284
2022-01-19	13.000	13.500	12.850	12.920	10.736	87,474,793
2022-01-18	12.340	12.780	12.240	12.760	10.604	56,004,345
2022-01-17	12.250	12.380	12.190	12.280	10.205	31,173,912
2022-01-14	12.670	12.700	12.200	12.200	10.138	64,401,505
2022-01-13	12.450	13.180	12.430	12.790	10.628	107,996,858
2022-01-12	12.400	12.480	12.200	12.450	10.346	41,951,285
2022-01-11	12.350	12.510	12.290	12.360	10.271	37,073,220
2022-01-10	12.360	12.490	12.210	12.480	10.371	78,674,331
2022-01-07	12.080	12.220	12.030	12.140	10.088	38,132,346
2022-01-06	12.110	12.200	12.030	12.080	10.038	42,159,338
2022-01-05	12.220	12.360	12.060	12.090	10.047	49,896,129
2022-01-04	12.550	12.660	12.240	12.270	10.196	73,615,027
2021-12-31	12.140	12.230	12.020	12.200	10.138	50,649,774
2021-12-30	12.260	12.320	12.060	12.130	10.080	47,132,264
2021-12-29	12.300	12.450	12.250	12.330	10.246	34,208,859
2021-12-28	12.450	12.490	12.120	12.280	10.205	57,672,425
2021-12-27	12.520	12.680	12.320	12.450	10.346	59,632,974
2021-12-24	13.010	13.030	12.420	12.550	10.429	72,176,098
2021-12-23	12.850	13.120	12.700	13.050	10.845	38,737,190
2021-12-22	12.950	12.980	12.760	12.830	10.662	38,468,299
2021-12-21	12.760	13.220	12.710	12.940	10.753	56,177,887
2021-12-20	12.880	13.040	12.780	12.860	10.687	49,651,044
2021-12-17	13.700	13.790	13.030	13.060	10.853	110,980,631
2021-12-16	12.990	13.860	12.950	13.700	11.385	139,285,101
2021-12-15	12.580	12.930	12.550	12.840	10.670	41,558,927
2021-12-14	12.910	12.910	12.380	12.620	10.487	70,486,491
2021-12-13	12.770	13.270	12.770	12.910	10.728	91,685,732
2021-12-10	12.810	12.910	12.590	12.650	10.512	72,332,408
2021-12-09	13.010	13.040	12.730	12.840	10.670	72,916,060
2021-12-08	13.370	13.370	12.820	13.020	10.820	70,126,971
2021-12-07	13.290	13.400	13.080	13.330	11.077	42,306,253
2021-12-06	13.170	13.430	13.080	13.170	10.944	55,884,626
2021-12-03	12.510	13.680	12.330	13.300	11.052	102,723,117
2021-12-02	12.320	12.730	12.260	12.650	10.512	52,528,129
2021-12-01	11.940	12.440	11.830	12.400	10.304	58,125,996
2021-11-30	12.030	12.200	11.720	11.880	9.872	42,454,143
2021-11-29	12.020	12.070	11.880	12.040	10.005	39,677,953
2021-11-26	12.180	12.350	12.030	12.180	10.122	32,218,664
2021-11-25	12.600	12.680	12.310	12.370	10.279	45,115,378
2021-11-24	12.370	12.630	12.220	12.550	10.429	64,703,097
2021-11-23	12.120	12.310	11.960	12.210	10.146	39,991,868
2021-11-22	12.340	12.680	11.960	12.100	10.055	57,689,165
2021-11-19	11.890	12.300	11.740	12.230	10.163	51,645,395
2021-11-18	11.900	12.320	11.820	11.900	9.889	63,334,708
2021-11-17	11.550	11.870	11.520	11.820	9.822	41,225,602
2021-11-16	11.650	11.730	11.460	11.480	9.540	30,571,354
2021-11-15	11.600	11.770	11.460	11.650	9.681	45,939,322
2021-11-12	11.830	12.010	11.620	11.660	9.689	40,879,863
2021-11-11	11.730	12.030	11.630	11.890	9.881	56,810,392
2021-11-10	11.700	11.710	11.310	11.650	9.681	70,963,828
2021-11-09	11.810	11.940	11.630	11.780	9.789	57,457,912
2021-11-08	11.830	12.060	11.760	11.970	9.947	49,254,833
2021-11-05	12.210	12.210	11.850	11.870	9.864	55,814,912
2021-11-04	12.370	12.410	12.130	12.310	10.230	48,562,317

← NewerPage 20 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.