Shaanxi Coal Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 25.070 | 25.170 | 24.640 | 25.080 | 25.080 | 37,489,493 |
| 2024-10-22 | 24.970 | 25.530 | 24.810 | 25.330 | 25.330 | 29,343,805 |
| 2024-10-21 | 25.150 | 25.350 | 24.800 | 25.000 | 25.000 | 47,694,728 |
| 2024-10-18 | 24.970 | 25.440 | 24.780 | 25.160 | 25.160 | 39,920,534 |
| 2024-10-17 | 25.240 | 25.840 | 24.960 | 24.970 | 24.970 | 25,425,516 |
| 2024-10-16 | 24.880 | 25.400 | 24.760 | 25.030 | 25.030 | 27,784,918 |
| 2024-10-15 | 25.790 | 25.830 | 25.010 | 25.010 | 25.010 | 31,217,144 |
| 2024-10-14 | 25.500 | 26.360 | 24.870 | 25.850 | 25.850 | 47,836,019 |
| 2024-10-11 | 25.770 | 26.260 | 25.100 | 25.400 | 25.400 | 45,855,271 |
| 2024-10-10 | 25.060 | 26.250 | 24.680 | 25.580 | 25.580 | 80,128,396 |
| 2024-10-09 | 26.040 | 26.580 | 24.610 | 24.680 | 24.680 | 85,580,369 |
| 2024-10-08 | 29.330 | 29.870 | 25.770 | 26.160 | 26.160 | 133,072,651 |
| 2024-09-30 | 27.250 | 28.110 | 25.990 | 27.580 | 27.580 | 121,488,817 |
| 2024-09-27 | 27.260 | 27.540 | 25.760 | 26.700 | 26.700 | 19,365,946 |
| 2024-09-26 | 25.820 | 26.770 | 25.350 | 26.730 | 26.730 | 36,155,282 |
| 2024-09-25 | 25.870 | 26.500 | 25.200 | 25.420 | 25.420 | 42,976,781 |
| 2024-09-24 | 24.420 | 25.350 | 24.100 | 25.350 | 25.350 | 35,645,184 |
| 2024-09-23 | 23.560 | 24.100 | 23.430 | 23.950 | 23.950 | 17,353,872 |
| 2024-09-20 | 23.000 | 23.610 | 22.980 | 23.490 | 23.490 | 22,418,801 |
| 2024-09-19 | 23.250 | 23.300 | 22.750 | 23.040 | 23.040 | 19,668,460 |
| 2024-09-18 | 22.260 | 23.340 | 22.200 | 23.250 | 23.250 | 22,014,597 |
| 2024-09-13 | 22.170 | 22.690 | 22.130 | 22.270 | 22.270 | 18,108,831 |
| 2024-09-12 | 22.120 | 22.300 | 21.800 | 22.170 | 22.170 | 16,692,559 |
| 2024-09-11 | 22.720 | 22.720 | 21.600 | 22.030 | 22.030 | 32,094,555 |
| 2024-09-10 | 22.220 | 22.890 | 22.210 | 22.640 | 22.640 | 21,531,210 |
| 2024-09-09 | 22.520 | 22.680 | 21.810 | 22.230 | 22.230 | 42,993,806 |
| 2024-09-06 | 22.900 | 23.540 | 22.660 | 22.800 | 22.800 | 41,957,493 |
| 2024-09-05 | 24.470 | 24.870 | 23.980 | 24.070 | 24.070 | 17,645,045 |
| 2024-09-04 | 24.450 | 24.580 | 24.010 | 24.420 | 24.420 | 13,320,095 |
| 2024-09-03 | 24.750 | 25.160 | 24.160 | 24.620 | 24.620 | 18,557,785 |
| 2024-09-02 | 24.600 | 25.050 | 24.380 | 24.800 | 24.800 | 21,050,858 |
| 2024-08-30 | 24.230 | 25.090 | 23.810 | 24.660 | 24.660 | 34,996,664 |
| 2024-08-29 | 23.990 | 24.010 | 23.630 | 23.900 | 23.900 | 10,388,969 |
| 2024-08-28 | 23.950 | 24.240 | 23.680 | 23.910 | 23.910 | 17,189,097 |
| 2024-08-27 | 23.540 | 24.140 | 23.380 | 24.020 | 24.020 | 20,877,171 |
| 2024-08-26 | 23.650 | 23.790 | 23.250 | 23.630 | 23.630 | 18,039,572 |
| 2024-08-23 | 23.450 | 24.080 | 23.370 | 23.650 | 23.650 | 15,575,626 |
| 2024-08-22 | 23.560 | 23.680 | 23.100 | 23.520 | 23.520 | 17,754,315 |
| 2024-08-21 | 23.700 | 23.820 | 23.070 | 23.560 | 23.560 | 18,089,765 |
| 2024-08-20 | 24.380 | 24.380 | 23.500 | 23.680 | 23.680 | 22,284,162 |
| 2024-08-19 | 24.200 | 24.660 | 24.000 | 24.300 | 24.300 | 15,606,800 |
| 2024-08-16 | 23.860 | 24.380 | 23.770 | 24.250 | 24.250 | 20,296,993 |
| 2024-08-15 | 23.050 | 23.980 | 22.970 | 23.820 | 23.820 | 24,187,799 |
| 2024-08-14 | 23.090 | 23.250 | 22.830 | 23.030 | 23.030 | 10,618,536 |
| 2024-08-13 | 23.170 | 23.250 | 22.730 | 23.150 | 23.150 | 11,731,500 |
| 2024-08-12 | 22.410 | 23.300 | 22.340 | 23.090 | 23.090 | 17,167,749 |
| 2024-08-09 | 22.720 | 22.760 | 22.290 | 22.610 | 22.610 | 21,638,794 |
| 2024-08-08 | 23.120 | 23.130 | 22.580 | 22.600 | 22.600 | 17,284,599 |
| 2024-08-07 | 22.580 | 23.340 | 22.400 | 23.010 | 23.010 | 24,716,819 |
| 2024-08-06 | 23.410 | 23.410 | 22.410 | 22.640 | 22.640 | 26,037,500 |
| 2024-08-05 | 23.300 | 23.550 | 23.000 | 23.130 | 23.130 | 23,325,736 |
| 2024-08-02 | 23.030 | 23.420 | 22.770 | 23.370 | 23.370 | 21,655,428 |
| 2024-08-01 | 23.570 | 23.950 | 23.140 | 23.160 | 23.160 | 21,207,850 |
| 2024-07-31 | 23.000 | 23.660 | 22.730 | 23.390 | 23.390 | 25,172,729 |
| 2024-07-30 | 23.560 | 23.580 | 22.750 | 22.930 | 22.930 | 22,398,980 |
| 2024-07-29 | 23.760 | 23.850 | 23.350 | 23.550 | 23.550 | 18,684,222 |
| 2024-07-26 | 23.700 | 23.900 | 23.410 | 23.760 | 23.760 | 16,904,511 |
| 2024-07-25 | 24.150 | 24.180 | 23.350 | 23.740 | 23.740 | 26,999,221 |
| 2024-07-24 | 23.970 | 24.340 | 23.630 | 24.250 | 24.250 | 24,158,809 |
| 2024-07-23 | 24.220 | 24.390 | 23.870 | 23.870 | 23.870 | 22,692,326 |
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.