Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	22.610	23.000	22.450	22.900	22.900	61,548,750
2025-10-17	22.550	22.800	22.280	22.450	22.450	57,827,592
2025-10-16	21.850	22.650	21.810	22.540	22.540	75,999,357
2025-10-15	21.500	21.830	21.280	21.830	21.830	61,343,683
2025-10-14	20.550	21.540	20.500	21.330	21.330	103,483,822
2025-10-13	20.300	20.670	20.250	20.560	20.560	52,732,388
2025-10-10	20.250	21.170	20.160	20.670	20.670	57,984,669
2025-10-09	20.000	20.470	19.730	20.420	20.420	53,967,512
2025-09-30	20.080	20.130	19.920	20.000	20.000	27,985,652
2025-09-29	20.270	20.270	19.900	20.060	20.060	52,593,901
2025-09-26	20.390	20.650	20.240	20.320	20.320	53,527,363
2025-09-25	20.450	20.530	20.310	20.460	20.460	27,843,603
2025-09-24	20.600	20.790	20.400	20.550	20.550	32,948,435
2025-09-23	20.400	20.980	20.300	20.660	20.660	52,908,927
2025-09-22	20.770	21.070	20.380	20.470	20.470	42,684,555
2025-09-19	20.180	20.900	20.120	20.720	20.720	60,342,931
2025-09-18	20.700	20.760	20.000	20.190	20.190	55,312,200
2025-09-17	20.250	21.080	20.200	20.810	20.810	62,185,875
2025-09-16	20.600	20.700	20.190	20.270	20.270	34,688,167
2025-09-15	20.230	20.500	20.090	20.390	20.390	46,551,461
2025-09-12	20.200	20.350	20.030	20.230	20.230	40,225,985
2025-09-11	20.090	20.260	19.910	20.190	20.190	32,398,320
2025-09-10	20.310	20.320	20.010	20.030	20.030	30,188,899
2025-09-09	20.250	20.400	20.160	20.280	20.280	31,881,754
2025-09-08	20.310	20.480	20.110	20.250	20.250	41,163,267
2025-09-05	20.150	20.410	19.930	20.300	20.300	50,973,633
2025-09-04	19.840	20.280	19.800	20.160	20.160	51,853,383
2025-09-03	20.170	20.240	19.820	19.920	19.920	35,076,484
2025-09-02	20.330	20.400	20.040	20.140	20.140	34,211,781
2025-09-01	20.250	20.700	20.100	20.330	20.330	49,333,209
2025-08-29	20.300	20.680	20.280	20.380	20.380	50,424,608
2025-08-28	20.500	20.540	20.020	20.330	20.330	100,665,495
2025-08-27	21.790	21.840	21.390	21.390	21.390	40,670,716
2025-08-26	22.100	22.240	21.820	21.870	21.870	46,128,672
2025-08-25	22.030	22.190	21.760	22.090	22.090	42,622,121
2025-08-22	21.850	22.230	21.770	21.990	21.990	41,607,812
2025-08-21	21.720	22.160	21.550	21.960	21.960	47,229,346
2025-08-20	21.350	21.900	21.230	21.720	21.720	37,647,811
2025-08-19	21.150	21.580	21.130	21.410	21.410	42,433,425
2025-08-18	21.800	21.870	21.070	21.170	21.170	60,908,864
2025-08-15	21.600	21.760	21.440	21.570	21.570	33,636,674
2025-08-14	21.620	21.990	21.500	21.610	21.610	30,015,100
2025-08-13	21.850	21.970	21.550	21.610	21.610	39,977,057
2025-08-12	21.760	22.380	21.660	21.860	21.860	49,205,907
2025-08-11	22.130	22.160	21.470	21.560	21.560	42,349,524
2025-08-08	21.940	22.260	21.720	21.990	21.990	40,579,779
2025-08-07	21.250	22.020	21.220	21.950	21.950	96,576,260
2025-08-06	20.300	21.500	20.280	21.430	21.430	102,202,291
2025-08-05	20.200	20.340	20.100	20.290	20.290	29,315,177
2025-08-04	19.890	20.200	19.890	20.160	20.160	31,933,536
2025-08-01	20.130	20.300	19.970	20.010	20.010	29,661,728
2025-07-31	20.490	20.600	20.000	20.150	20.150	44,066,768
2025-07-30	20.640	21.060	20.550	20.600	20.600	40,008,623
2025-07-29	20.250	20.750	20.170	20.640	20.640	41,201,921
2025-07-28	20.420	20.620	20.170	20.300	20.300	48,340,747
2025-07-25	21.270	21.330	20.700	20.760	20.760	50,218,474
2025-07-24	21.030	21.380	20.860	21.300	21.300	64,773,448
2025-07-23	21.500	21.660	20.880	21.030	21.030	103,729,690
2025-07-22	19.550	21.440	19.470	21.100	21.100	142,291,073
2025-07-21	19.230	19.650	19.220	19.550	19.550	71,224,448

← NewerPage 5 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.