Shaanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 22.010 | 22.420 | 21.940 | 22.330 | 22.330 | 38,716,455 |
| 2025-01-15 | 22.080 | 22.430 | 21.780 | 21.900 | 21.900 | 42,979,156 |
| 2025-01-14 | 22.240 | 22.280 | 21.860 | 22.170 | 22.170 | 29,899,907 |
| 2025-01-13 | 22.150 | 22.480 | 22.000 | 22.110 | 22.110 | 22,694,731 |
| 2025-01-10 | 22.240 | 22.410 | 21.810 | 22.150 | 22.150 | 27,702,927 |
| 2025-01-09 | 22.540 | 22.540 | 21.800 | 22.100 | 22.100 | 28,203,751 |
| 2025-01-08 | 22.680 | 22.760 | 22.360 | 22.540 | 22.540 | 24,814,837 |
| 2025-01-07 | 23.180 | 23.180 | 22.520 | 22.630 | 22.630 | 25,572,161 |
| 2025-01-06 | 23.520 | 23.520 | 22.820 | 23.160 | 23.160 | 32,632,597 |
| 2025-01-03 | 23.260 | 23.730 | 23.130 | 23.530 | 23.530 | 40,730,716 |
| 2025-01-02 | 23.380 | 23.780 | 23.110 | 23.120 | 23.120 | 36,111,021 |
| 2024-12-31 | 23.250 | 23.630 | 23.250 | 23.260 | 23.260 | 37,994,331 |
| 2024-12-30 | 22.880 | 23.450 | 22.830 | 23.340 | 23.340 | 48,341,327 |
| 2024-12-27 | 23.010 | 23.100 | 22.380 | 22.790 | 22.790 | 54,945,321 |
| 2024-12-26 | 23.450 | 23.490 | 22.950 | 22.970 | 22.970 | 39,667,816 |
| 2024-12-25 | 23.310 | 23.670 | 23.230 | 23.450 | 23.450 | 38,530,727 |
| 2024-12-24 | 23.570 | 23.650 | 23.150 | 23.270 | 23.270 | 47,538,888 |
| 2024-12-23 | 23.590 | 23.940 | 23.480 | 23.590 | 23.590 | 31,728,258 |
| 2024-12-20 | 24.430 | 24.430 | 23.510 | 23.640 | 23.640 | 55,753,529 |
| 2024-12-19 | 24.980 | 25.290 | 24.430 | 24.540 | 24.540 | 28,685,198 |
| 2024-12-18 | 25.450 | 25.520 | 25.120 | 25.180 | 25.180 | 32,405,436 |
| 2024-12-17 | 25.090 | 25.650 | 25.030 | 25.300 | 25.300 | 34,859,053 |
| 2024-12-16 | 24.850 | 25.080 | 24.630 | 24.930 | 24.930 | 29,577,911 |
| 2024-12-13 | 24.940 | 25.170 | 24.600 | 24.610 | 24.610 | 38,622,664 |
| 2024-12-12 | 25.430 | 25.430 | 25.000 | 25.180 | 25.180 | 26,174,952 |
| 2024-12-11 | 24.670 | 25.350 | 24.550 | 25.250 | 25.250 | 38,201,879 |
| 2024-12-10 | 25.090 | 25.090 | 24.520 | 24.610 | 24.610 | 38,355,324 |
| 2024-12-09 | 24.980 | 24.980 | 23.940 | 24.580 | 24.580 | 44,479,013 |
| 2024-12-06 | 25.040 | 25.170 | 24.780 | 24.790 | 24.790 | 30,518,661 |
| 2024-12-05 | 24.920 | 25.040 | 24.730 | 24.950 | 24.950 | 31,254,164 |
| 2024-12-04 | 24.000 | 25.100 | 23.970 | 24.920 | 24.920 | 61,847,100 |
| 2024-12-03 | 23.530 | 24.170 | 23.450 | 24.070 | 24.070 | 47,769,695 |
| 2024-12-02 | 23.390 | 23.590 | 23.060 | 23.520 | 23.520 | 29,884,835 |
| 2024-11-29 | 23.470 | 23.620 | 23.170 | 23.350 | 23.350 | 22,866,794 |
| 2024-11-28 | 23.620 | 23.860 | 23.320 | 23.360 | 23.360 | 22,405,200 |
| 2024-11-27 | 23.390 | 23.700 | 23.150 | 23.620 | 23.620 | 22,287,157 |
| 2024-11-26 | 23.110 | 23.660 | 23.000 | 23.380 | 23.380 | 22,347,024 |
| 2024-11-25 | 23.690 | 23.720 | 23.160 | 23.180 | 23.180 | 26,244,518 |
| 2024-11-22 | 24.060 | 24.220 | 23.350 | 23.410 | 23.410 | 38,477,710 |
| 2024-11-21 | 23.800 | 24.290 | 23.800 | 24.050 | 24.050 | 30,442,712 |
| 2024-11-20 | 23.700 | 23.990 | 23.520 | 23.900 | 23.900 | 28,594,534 |
| 2024-11-19 | 23.880 | 23.970 | 23.430 | 23.710 | 23.710 | 39,250,141 |
| 2024-11-18 | 23.630 | 24.200 | 23.600 | 23.860 | 23.860 | 49,898,772 |
| 2024-11-15 | 23.440 | 23.780 | 23.220 | 23.530 | 23.530 | 36,212,616 |
| 2024-11-14 | 23.510 | 23.850 | 23.280 | 23.440 | 23.440 | 30,801,826 |
| 2024-11-13 | 23.120 | 24.040 | 23.080 | 23.630 | 23.630 | 50,074,833 |
| 2024-11-12 | 23.350 | 23.650 | 23.130 | 23.160 | 23.160 | 45,623,448 |
| 2024-11-11 | 23.800 | 24.050 | 23.300 | 23.500 | 23.500 | 66,165,020 |
| 2024-11-08 | 24.400 | 24.730 | 24.080 | 24.200 | 24.200 | 37,111,594 |
| 2024-11-07 | 23.880 | 24.400 | 23.820 | 24.400 | 24.400 | 46,558,524 |
| 2024-11-06 | 25.080 | 25.080 | 23.870 | 24.050 | 24.050 | 76,552,140 |
| 2024-11-05 | 25.150 | 25.300 | 24.760 | 25.080 | 25.080 | 42,454,176 |
| 2024-11-04 | 25.200 | 25.230 | 24.850 | 25.230 | 25.230 | 22,360,624 |
| 2024-11-01 | 24.800 | 25.390 | 24.530 | 25.170 | 25.170 | 38,463,132 |
| 2024-10-31 | 24.500 | 25.060 | 24.230 | 24.680 | 24.680 | 28,047,244 |
| 2024-10-30 | 24.900 | 25.270 | 24.330 | 24.720 | 24.720 | 40,483,287 |
| 2024-10-29 | 25.240 | 25.350 | 24.730 | 25.000 | 25.000 | 31,147,326 |
| 2024-10-28 | 25.000 | 25.250 | 24.810 | 25.250 | 25.250 | 37,261,444 |
| 2024-10-25 | 25.250 | 25.260 | 24.860 | 25.000 | 25.000 | 30,253,330 |
| 2024-10-24 | 24.910 | 25.180 | 24.830 | 25.110 | 25.110 | 31,571,868 |
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.