Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	22.510	22.670	22.230	22.380	22.380	34,723,064
2026-01-13	22.800	23.050	22.400	22.500	22.500	34,708,298
2026-01-12	22.590	22.950	22.430	22.590	22.590	30,838,808
2026-01-09	22.350	22.710	22.310	22.590	22.590	34,667,486
2026-01-08	22.580	22.720	22.210	22.480	22.480	44,199,240
2026-01-07	22.350	22.630	21.860	22.430	22.430	54,650,170
2026-01-06	21.710	22.300	21.520	22.150	22.150	43,482,019
2026-01-05	21.540	21.980	21.460	21.620	21.620	37,842,109
2025-12-31	21.470	21.590	21.100	21.320	21.320	32,277,176
2025-12-30	21.660	21.740	21.370	21.560	21.560	25,092,845
2025-12-29	21.580	22.030	21.480	21.680	21.680	29,678,756
2025-12-26	21.550	21.780	21.470	21.580	21.580	20,507,362
2025-12-25	21.730	21.900	21.570	21.630	21.630	20,817,145
2025-12-24	21.800	21.860	21.470	21.730	21.730	31,108,115
2025-12-23	21.950	22.100	21.700	21.800	21.800	23,262,195
2025-12-22	21.890	22.100	21.550	21.990	21.990	32,439,642
2025-12-19	22.000	22.030	21.700	21.800	21.800	31,171,446
2025-12-18	21.520	22.220	21.390	22.170	22.170	44,007,627
2025-12-17	21.580	21.600	21.300	21.370	21.370	28,286,601
2025-12-16	21.550	21.650	21.260	21.620	21.620	30,040,836
2025-12-15	21.620	21.840	21.470	21.560	21.560	31,110,929
2025-12-12	21.930	22.080	21.480	21.860	21.860	72,133,167
2025-12-11	21.970	22.200	21.680	21.770	21.770	29,235,100
2025-12-10	21.950	22.140	21.830	21.890	21.890	21,389,342
2025-12-09	22.240	22.350	21.920	22.000	22.000	26,717,266
2025-12-08	22.480	22.530	21.870	22.290	22.290	37,701,492
2025-12-05	22.760	22.760	22.450	22.620	22.620	19,697,833
2025-12-04	22.650	22.860	22.550	22.660	22.660	18,720,363
2025-12-03	22.700	22.880	22.560	22.620	22.620	21,094,294
2025-12-02	22.980	23.000	22.510	22.820	22.820	23,462,398
2025-12-01	22.500	22.900	22.450	22.890	22.890	25,527,272
2025-11-28	22.900	23.000	22.610	22.680	22.680	19,431,100
2025-11-27	22.480	23.070	22.390	23.040	23.040	27,293,239
2025-11-26	22.600	22.820	22.460	22.480	22.480	15,752,774
2025-11-25	22.790	22.860	22.300	22.700	22.700	26,941,521
2025-11-24	23.000	23.080	22.300	22.620	22.620	38,126,256
2025-11-21	23.420	23.430	22.850	22.900	22.900	31,414,252
2025-11-20	23.680	23.790	23.100	23.170	23.170	25,584,328
2025-11-19	23.530	23.930	23.270	23.760	23.760	21,621,801
2025-11-18	24.000	24.020	23.300	23.530	23.530	31,086,957
2025-11-17	23.650	24.240	23.500	24.030	24.030	27,477,300
2025-11-14	24.200	24.370	23.620	23.620	23.620	19,493,496
2025-11-13	23.900	24.170	23.550	24.080	24.080	31,671,322
2025-11-12	24.110	24.270	23.820	23.910	23.910	25,396,997
2025-11-11	24.470	24.600	23.600	24.120	24.120	51,274,275
2025-11-10	24.170	24.700	23.930	24.680	24.680	41,113,540
2025-11-07	24.150	24.400	24.000	24.130	24.130	25,537,526
2025-11-06	24.000	24.640	23.770	24.080	24.080	46,326,885
2025-11-05	23.600	24.390	23.330	24.000	24.000	45,195,028
2025-11-04	23.730	23.970	23.480	23.550	23.550	37,399,371
2025-11-03	22.980	23.910	22.910	23.660	23.660	52,081,522
2025-10-31	22.980	23.130	22.660	22.700	22.700	25,419,219
2025-10-30	22.520	23.330	22.510	22.910	22.910	42,847,781
2025-10-29	22.630	22.720	22.320	22.520	22.520	22,160,812
2025-10-28	22.790	22.960	22.520	22.630	22.630	28,620,589
2025-10-27	22.550	23.180	22.160	22.850	22.850	41,119,372
2025-10-24	22.600	22.850	22.450	22.760	22.760	38,768,276
2025-10-23	22.410	22.840	22.400	22.750	22.750	46,947,459
2025-10-22	22.300	22.700	22.220	22.400	22.400	34,903,775
2025-10-21	22.900	22.900	22.100	22.520	22.520	60,514,930

← NewerPage 4 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.