Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	20.290	20.370	19.980	20.150	20.150	30,848,979
2025-04-18	20.480	20.480	20.240	20.290	20.290	19,312,051
2025-04-17	20.420	20.600	20.200	20.550	20.550	32,305,362
2025-04-16	20.300	20.500	19.960	20.500	20.500	40,010,803
2025-04-15	19.900	20.450	19.730	20.300	20.300	44,588,612
2025-04-14	19.100	19.980	19.030	19.900	19.900	48,836,375
2025-04-11	19.480	19.480	19.010	19.050	19.050	33,325,129
2025-04-10	19.640	19.640	19.260	19.400	19.400	37,281,504
2025-04-09	19.470	19.650	18.990	19.650	19.650	59,382,748
2025-04-08	19.390	19.660	19.070	19.660	19.660	56,798,045
2025-04-07	19.210	19.580	18.600	19.030	19.030	82,294,574
2025-04-03	19.880	20.200	19.800	20.060	20.060	31,502,140
2025-04-02	20.070	20.380	20.000	20.210	20.210	29,414,273
2025-04-01	19.760	20.090	19.700	20.070	20.070	26,656,127
2025-03-31	19.820	20.080	19.680	19.810	19.810	26,571,832
2025-03-28	20.100	20.200	19.780	19.870	19.870	24,372,600
2025-03-27	20.220	20.400	20.060	20.140	20.140	26,709,629
2025-03-26	20.240	20.430	20.070	20.310	20.310	33,605,613
2025-03-25	20.000	20.350	19.880	20.250	20.250	41,894,387
2025-03-24	19.810	20.350	19.810	19.970	19.970	39,291,935
2025-03-21	19.610	20.080	19.610	19.900	19.900	53,699,492
2025-03-20	19.840	20.120	19.690	19.730	19.730	46,844,037
2025-03-19	19.930	20.060	19.690	19.780	19.780	43,480,610
2025-03-18	20.150	20.220	19.890	20.030	20.030	38,436,238
2025-03-17	20.210	20.530	20.090	20.110	20.110	51,776,154
2025-03-14	20.170	20.320	20.030	20.200	20.200	62,317,424
2025-03-13	19.060	20.460	19.030	20.160	20.160	120,838,301
2025-03-12	19.200	19.340	19.010	19.020	19.020	29,011,828
2025-03-11	19.180	19.560	19.110	19.250	19.250	41,985,400
2025-03-10	18.880	19.400	18.880	19.340	19.340	43,322,865
2025-03-07	18.950	19.150	18.820	18.910	18.910	34,728,425
2025-03-06	18.750	18.890	18.600	18.860	18.860	26,219,533
2025-03-05	18.760	18.840	18.590	18.720	18.720	24,956,196
2025-03-04	19.030	19.070	18.700	18.750	18.750	32,166,919
2025-03-03	19.020	19.280	18.980	19.040	19.040	36,897,372
2025-02-28	19.360	19.440	18.950	18.950	18.950	47,741,972
2025-02-27	19.430	19.500	19.150	19.330	19.330	33,408,636
2025-02-26	19.600	19.840	19.420	19.470	19.470	35,094,899
2025-02-25	19.550	19.910	19.310	19.600	19.600	51,904,714
2025-02-24	19.390	19.670	19.250	19.550	19.550	49,850,543
2025-02-21	19.510	19.690	19.380	19.530	19.530	45,500,217
2025-02-20	19.810	19.860	19.450	19.530	19.530	44,314,488
2025-02-19	20.160	20.160	19.740	19.830	19.830	46,914,311
2025-02-18	20.480	20.540	20.110	20.160	20.160	42,161,611
2025-02-17	21.190	21.230	20.420	20.580	20.580	55,210,329
2025-02-14	21.150	21.340	21.030	21.190	21.190	29,124,989
2025-02-13	21.170	21.340	21.030	21.110	21.110	29,161,837
2025-02-12	21.200	21.310	21.000	21.130	21.130	27,101,525
2025-02-11	21.210	21.410	20.940	21.200	21.200	33,542,124
2025-02-10	21.220	21.390	20.920	21.200	21.200	26,536,626
2025-02-07	20.780	21.360	20.650	21.270	21.270	33,234,941
2025-02-06	20.870	20.990	20.650	20.860	20.860	36,661,654
2025-02-05	21.800	21.900	20.800	20.870	20.870	43,951,989
2025-01-27	21.690	21.950	21.580	21.750	21.750	21,587,458
2025-01-24	21.280	21.950	21.220	21.580	21.580	35,770,827
2025-01-23	21.200	21.430	21.060	21.350	21.350	26,673,312
2025-01-22	21.510	21.600	21.020	21.070	21.070	35,722,263
2025-01-21	21.890	21.900	21.330	21.510	21.510	34,493,916
2025-01-20	21.950	22.200	21.600	21.840	21.840	31,828,743
2025-01-17	22.400	22.630	21.900	21.940	21.940	33,434,256

← NewerPage 7 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.