Shaanxi Coal Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.600	28.500	27.440	28.280	28.280	39,996,497
2026-10-15	27.990	28.350	27.150	28.100	28.100	45,382,514
2026-10-14	27.360	28.100	27.230	28.080	28.080	37,323,909
2026-10-13	27.470	27.870	27.260	27.470	27.470	44,387,213
2026-10-12	27.010	27.550	27.010	27.350	27.350	37,348,758
2026-10-09	26.720	27.300	26.520	26.970	26.970	40,041,648
2026-10-08	26.270	26.920	25.760	26.600	26.600	41,737,969
2026-09-30	25.590	26.300	25.460	26.030	26.030	38,356,332
2026-09-29	25.960	26.080	25.060	25.660	25.660	37,519,783
2026-09-28	25.510	26.000	25.250	25.850	25.850	30,886,519
2026-09-24	25.600	26.100	25.480	25.830	25.830	28,929,268
2026-09-23	25.890	26.220	25.500	25.680	25.680	22,438,084
2026-09-22	25.450	26.110	25.100	26.030	26.030	33,825,291
2026-09-21	25.100	25.750	24.910	25.700	25.700	30,789,869
2026-09-18	25.350	25.490	25.100	25.200	25.200	27,359,174
2026-09-17	25.690	25.690	25.210	25.420	25.420	23,324,082
2026-09-16	25.840	26.060	25.400	25.690	25.690	24,770,920
2026-09-15	26.150	26.290	25.670	25.820	25.820	26,916,947
2026-09-14	26.000	26.500	25.810	25.950	25.950	32,463,238
2026-09-11	26.200	26.360	25.780	26.050	26.050	41,502,308
2026-09-10	26.510	26.650	25.930	26.090	26.090	31,174,506
2026-09-09	25.680	26.600	25.540	26.540	26.540	42,867,974
2026-09-08	25.690	25.850	25.350	25.710	25.710	41,732,498
2026-09-07	26.050	26.240	25.260	25.690	25.690	50,480,644
2026-09-04	26.280	26.450	25.920	26.240	26.240	33,468,852
2026-09-03	26.010	26.690	25.920	26.240	26.240	28,520,323
2026-09-02	27.150	27.280	25.940	26.100	26.100	44,027,734
2026-09-01	27.470	27.800	26.600	26.720	26.720	44,997,622
2026-08-31	27.250	27.620	26.910	27.620	27.620	49,901,613
2026-08-28	27.150	27.280	26.500	27.070	27.070	26,840,424
2026-08-27	26.300	27.270	26.250	27.000	27.000	39,936,846
2026-08-26	26.290	26.590	26.090	26.350	26.350	29,151,118
2026-08-25	26.650	26.820	26.290	26.520	26.520	32,263,502
2026-08-24	25.790	26.880	25.580	26.500	26.500	58,394,764
2026-08-21	25.440	26.110	25.300	25.730	25.730	30,070,542
2026-08-20	25.330	26.100	25.270	25.550	25.550	29,331,745
2026-08-19	25.920	26.100	25.510	25.590	25.590	44,692,745
2026-08-18	25.160	25.950	25.150	25.500	25.500	49,927,060
2026-08-17	25.370	25.990	25.100	25.230	25.230	26,626,762
2026-08-14	25.040	25.610	24.700	25.370	25.370	36,091,798
2026-08-13	25.020	25.360	24.680	25.080	25.080	29,994,034
2026-08-12	25.770	26.190	25.110	25.200	25.200	34,310,592
2026-08-11	26.250	26.370	25.590	25.930	25.930	45,171,267
2026-08-10	24.950	26.190	24.940	26.040	26.040	40,101,446
2026-08-07	24.830	25.340	24.500	25.040	25.040	48,463,920
2026-08-06	23.900	25.100	23.900	24.880	24.880	55,221,765
2026-08-05	23.900	24.040	23.370	23.890	23.890	41,537,940
2026-08-04	24.130	24.260	23.570	23.920	23.920	47,856,044
2026-08-03	24.600	24.860	24.110	24.180	24.180	35,677,869
2026-07-31	24.000	24.800	23.770	24.800	24.800	47,332,163
2026-07-30	24.700	25.000	24.590	24.740	24.740	26,258,160
2026-07-29	24.380	24.990	24.340	24.640	24.640	41,184,064
2026-07-28	24.570	24.570	23.940	24.400	24.400	34,803,743
2026-07-27	24.400	24.790	24.010	24.560	24.560	51,114,050
2026-07-24	25.440	25.600	24.610	24.700	24.700	36,498,848
2026-07-23	24.650	25.470	24.520	25.250	25.250	51,417,833
2026-07-22	23.860	24.890	23.800	24.890	24.890	54,626,067
2026-07-21	24.700	25.050	23.800	23.980	23.980	81,285,932
2026-07-20	24.300	25.170	24.110	25.000	25.000	83,057,349
2026-07-17	23.910	24.560	23.750	24.300	24.300	51,070,011

Page 1 of 2 · 120 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.