Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	19.080	19.320	19.060	19.140	19.140	50,016,034
2025-07-17	18.990	19.020	18.920	18.970	18.970	24,149,850
2025-07-16	19.110	19.200	18.930	18.960	18.960	41,468,636
2025-07-15	19.480	19.530	19.120	19.140	19.140	46,571,700
2025-07-14	19.340	19.580	19.310	19.460	19.460	45,502,684
2025-07-11	19.410	19.560	19.340	19.340	19.340	52,700,723
2025-07-10	19.180	19.440	19.150	19.390	19.390	49,759,254
2025-07-09	19.160	19.290	19.120	19.180	19.180	36,034,796
2025-07-08	19.140	19.210	19.050	19.150	19.150	32,190,840
2025-07-07	19.430	19.440	19.080	19.130	19.130	41,579,846
2025-07-04	19.420	19.600	19.310	19.370	19.370	33,210,600
2025-07-03	19.610	19.850	19.370	19.380	19.380	37,515,136
2025-07-02	19.260	19.650	19.210	19.640	19.640	43,470,461
2025-07-01	19.200	19.320	19.050	19.250	19.250	27,987,278
2025-06-30	19.280	19.340	19.150	19.240	19.240	30,088,983
2025-06-27	19.150	19.430	19.100	19.300	19.300	40,318,493
2025-06-26	19.300	19.590	19.030	19.070	19.070	49,852,322
2025-06-25	19.600	19.600	19.070	19.300	19.300	52,765,315
2025-06-24	20.600	20.870	20.230	20.710	20.710	66,573,572
2025-06-23	20.010	20.840	19.960	20.830	20.830	74,868,579
2025-06-20	19.820	20.210	19.760	19.950	19.950	43,685,729
2025-06-19	19.940	20.010	19.730	19.780	19.780	33,101,400
2025-06-18	20.190	20.330	19.960	19.980	19.980	28,729,715
2025-06-17	19.780	20.160	19.680	20.150	20.150	36,605,236
2025-06-16	19.860	19.960	19.630	19.780	19.780	30,694,043
2025-06-13	19.780	19.930	19.710	19.790	19.790	36,511,281
2025-06-12	20.070	20.120	19.690	19.720	19.720	38,794,978
2025-06-11	19.950	20.180	19.930	20.130	20.130	25,588,098
2025-06-10	20.100	20.250	19.920	19.930	19.930	26,849,390
2025-06-09	20.000	20.250	19.870	20.100	20.100	28,018,799
2025-06-06	20.150	20.270	20.010	20.030	20.030	31,438,756
2025-06-05	20.160	20.350	20.040	20.070	20.070	27,080,449
2025-06-04	20.510	20.580	20.030	20.170	20.170	41,850,695
2025-06-03	20.680	20.740	20.190	20.460	20.460	39,342,933
2025-05-30	20.840	21.100	20.730	20.870	20.870	22,628,500
2025-05-29	20.810	21.130	20.750	20.840	20.840	24,811,505
2025-05-28	20.500	21.060	20.370	20.790	20.790	30,438,954
2025-05-27	20.850	21.080	20.460	20.460	20.460	23,337,852
2025-05-26	20.700	20.920	20.600	20.750	20.750	24,014,382
2025-05-23	21.100	21.120	20.790	20.820	20.820	31,296,361
2025-05-22	20.900	21.150	20.740	20.810	20.810	32,443,420
2025-05-21	20.000	21.160	20.000	20.910	20.910	76,073,166
2025-05-20	20.210	20.340	19.950	19.980	19.980	33,493,647
2025-05-19	20.120	20.270	20.000	20.200	20.200	31,733,581
2025-05-16	19.940	20.120	19.830	20.080	20.080	36,657,822
2025-05-15	19.760	20.380	19.750	19.950	19.950	56,439,785
2025-05-14	19.510	20.000	19.510	19.760	19.760	56,838,635
2025-05-13	19.530	19.730	19.420	19.510	19.510	41,412,587
2025-05-12	19.570	19.620	19.300	19.480	19.480	39,431,529
2025-05-09	19.410	19.650	19.240	19.570	19.570	37,689,155
2025-05-08	19.230	19.520	19.180	19.460	19.460	30,719,790
2025-05-07	19.440	19.490	19.230	19.300	19.300	45,462,812
2025-05-06	19.250	19.280	19.070	19.210	19.210	34,540,278
2025-04-30	19.560	19.650	19.150	19.170	19.170	45,626,907
2025-04-29	19.750	19.980	19.580	19.580	19.580	25,902,459
2025-04-28	20.000	20.040	19.550	19.770	19.770	38,571,443
2025-04-25	20.450	20.450	19.990	20.000	20.000	29,967,808
2025-04-24	20.280	20.700	20.210	20.500	20.500	27,498,210
2025-04-23	20.360	20.380	20.150	20.230	20.230	17,156,760
2025-04-22	20.150	20.470	20.110	20.280	20.280	21,948,991

← NewerPage 6 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.