Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.080	25.240	24.750	24.800	24.800	23,059,289
2026-04-16	25.160	25.320	24.900	24.990	24.990	32,298,494
2026-04-15	24.750	25.250	24.560	25.160	25.160	28,491,453
2026-04-14	25.230	25.320	24.780	25.010	25.010	32,706,898
2026-04-13	25.490	25.590	25.110	25.320	25.320	25,384,914
2026-04-10	25.270	25.520	24.960	25.230	25.230	28,683,729
2026-04-09	25.340	25.680	25.110	25.270	25.270	30,440,669
2026-04-08	24.880	25.450	24.620	25.280	25.280	48,434,709
2026-04-07	25.280	25.950	25.100	25.850	25.850	28,139,721
2026-04-03	25.880	25.880	25.230	25.360	25.360	17,990,031
2026-04-02	25.630	25.980	25.530	25.750	25.750	25,690,492
2026-04-01	25.410	26.180	24.900	25.380	25.380	48,799,990
2026-03-31	26.130	26.450	25.450	25.590	25.590	48,227,517
2026-03-30	26.470	26.770	26.050	26.270	26.270	31,984,928
2026-03-27	26.000	26.590	25.900	26.120	26.120	34,521,148
2026-03-26	25.830	26.330	25.770	26.240	26.240	39,978,758
2026-03-25	26.000	26.000	25.210	25.750	25.750	68,700,992
2026-03-24	26.600	27.060	26.300	26.560	26.560	51,717,361
2026-03-23	27.500	27.940	26.900	27.230	27.230	83,096,580
2026-03-20	26.510	27.260	26.200	27.160	27.160	63,585,167
2026-03-19	26.290	26.990	26.050	26.620	26.620	67,982,423
2026-03-18	25.540	25.900	25.150	25.620	25.620	32,864,738
2026-03-17	25.690	25.970	25.410	25.540	25.540	43,821,025
2026-03-16	26.400	26.540	25.760	25.900	25.900	41,802,731
2026-03-13	26.690	27.100	26.050	26.240	26.240	60,915,746
2026-03-12	25.730	26.880	25.310	26.700	26.700	81,705,120
2026-03-11	24.810	25.530	24.390	25.420	25.420	55,461,777
2026-03-10	24.310	25.330	24.310	25.080	25.080	54,913,281
2026-03-09	26.100	26.700	25.200	25.420	25.420	124,595,950
2026-03-06	25.050	25.160	24.500	24.950	24.950	41,710,089
2026-03-05	25.000	25.430	24.640	25.190	25.190	45,455,559
2026-03-04	24.940	25.400	24.360	25.260	25.260	69,286,859
2026-03-03	24.810	25.890	24.380	25.290	25.290	85,919,238
2026-03-02	24.350	24.950	23.870	24.810	24.810	108,048,190
2026-02-27	23.220	23.800	23.060	23.700	23.700	43,296,396
2026-02-26	23.360	23.660	23.110	23.220	23.220	22,378,509
2026-02-25	23.500	23.760	23.200	23.270	23.270	32,794,812
2026-02-24	23.030	23.790	22.910	23.480	23.480	43,158,265
2026-02-13	23.270	23.270	22.700	22.770	22.770	36,870,941
2026-02-12	23.250	23.630	23.100	23.380	23.380	39,884,737
2026-02-11	23.050	23.400	22.880	23.270	23.270	36,779,766
2026-02-10	22.660	23.190	22.450	23.060	23.060	38,833,778
2026-02-09	22.080	22.790	22.030	22.660	22.660	39,684,961
2026-02-06	21.800	22.320	21.700	22.080	22.080	42,400,401
2026-02-05	22.310	22.320	21.890	22.030	22.030	60,785,620
2026-02-04	20.990	22.880	20.970	22.680	22.680	147,936,436
2026-02-03	21.090	21.120	20.640	20.850	20.850	47,798,762
2026-02-02	21.910	21.920	20.760	20.930	20.930	110,197,759
2026-01-30	22.260	22.700	21.760	22.280	22.280	86,832,225
2026-01-29	22.080	22.220	21.610	22.200	22.200	86,292,397
2026-01-28	21.380	22.330	21.160	21.880	21.880	100,179,732
2026-01-27	21.800	22.170	21.280	21.340	21.340	53,708,417
2026-01-26	21.410	21.990	21.320	21.920	21.920	72,235,515
2026-01-23	21.840	21.860	21.320	21.410	21.410	45,487,671
2026-01-22	21.500	22.090	21.360	21.890	21.890	51,902,328
2026-01-21	22.170	22.210	21.430	21.480	21.480	54,684,711
2026-01-20	21.880	22.340	21.650	22.180	22.180	45,321,101
2026-01-19	21.850	22.090	21.680	21.910	21.910	35,608,400
2026-01-16	22.320	22.480	21.640	21.950	21.950	35,137,410
2026-01-15	22.260	22.740	22.160	22.220	22.220	27,846,122

← NewerPage 3 of 21 · 1,214 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.