Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.180	10.200	9.920	9.920	9.920	18,406,262
2024-07-22	10.280	10.310	9.900	10.210	10.210	26,702,184
2024-07-19	10.340	10.420	10.260	10.330	10.330	15,991,173
2024-07-18	10.220	10.370	10.160	10.360	10.360	14,761,989
2024-07-17	10.510	10.540	10.170	10.280	10.280	22,284,713
2024-07-16	10.410	10.650	10.320	10.500	10.500	26,872,807
2024-07-15	10.250	10.640	10.140	10.500	10.500	34,826,000
2024-07-12	10.380	10.550	10.080	10.250	10.250	31,132,259
2024-07-11	10.520	10.540	10.320	10.420	10.420	33,627,802
2024-07-10	10.890	10.920	10.300	10.440	10.440	38,245,685
2024-07-09	10.940	11.090	10.750	10.990	10.990	21,421,716
2024-07-08	11.070	11.120	10.870	10.940	10.940	21,511,917
2024-07-05	11.100	11.100	11.100	11.100	11.100	0
2024-07-04	11.260	11.370	11.020	11.100	11.100	25,442,260
2024-07-03	11.500	11.590	11.220	11.240	11.240	16,820,207
2024-07-02	11.740	11.890	11.410	11.480	11.480	21,825,792
2024-07-01	11.250	11.810	11.190	11.700	11.700	25,601,605
2024-06-28	11.180	11.380	11.170	11.200	11.200	20,297,501
2024-06-27	11.490	11.540	11.190	11.210	11.210	17,809,743
2024-06-26	11.410	11.510	11.240	11.490	11.490	19,190,057
2024-06-25	11.350	11.470	11.240	11.400	11.400	18,911,082
2024-06-24	11.710	11.780	11.130	11.360	11.360	35,636,225
2024-06-21	11.940	12.020	11.700	11.760	11.760	16,010,027
2024-06-20	11.950	12.160	11.930	11.940	11.940	17,543,520
2024-06-19	12.130	12.280	12.010	12.050	12.050	18,246,292
2024-06-18	12.080	12.190	11.920	12.060	12.060	22,544,545
2024-06-17	12.470	12.550	12.020	12.080	12.080	31,179,458
2024-06-14	12.560	12.630	12.390	12.470	12.470	19,395,612
2024-06-13	12.820	12.880	12.350	12.530	12.530	30,401,019
2024-06-12	12.370	12.960	12.320	12.950	12.950	24,501,152
2024-06-11	12.670	12.700	12.190	12.370	12.370	30,823,710
2024-06-07	12.650	12.730	12.510	12.690	12.690	17,447,756
2024-06-06	12.440	12.850	12.350	12.580	12.580	33,363,238
2024-06-05	12.740	12.880	12.430	12.460	12.460	25,704,172
2024-06-04	12.850	12.880	12.590	12.790	12.790	26,725,128
2024-06-03	12.980	13.060	12.800	12.880	12.880	21,399,677
2024-05-31	13.090	13.280	12.880	12.980	12.980	32,585,440
2024-05-30	13.510	13.520	13.000	13.050	13.050	23,255,599
2024-05-29	13.380	13.650	13.250	13.520	13.520	20,202,214
2024-05-28	13.250	13.620	13.230	13.420	13.420	39,646,075
2024-05-27	12.750	13.360	12.750	13.310	13.310	43,317,047
2024-05-24	12.780	12.880	12.550	12.630	12.630	32,087,254
2024-05-23	14.100	14.100	13.700	13.760	13.760	32,008,581
2024-05-22	13.940	14.440	13.900	14.140	14.140	47,130,222
2024-05-21	13.720	13.970	13.620	13.940	13.940	29,369,662
2024-05-20	13.300	13.880	13.230	13.840	13.840	49,948,023
2024-05-17	13.090	13.290	12.900	13.280	13.280	27,223,663
2024-05-16	13.000	13.100	12.910	13.080	13.080	32,791,060
2024-05-15	12.950	13.130	12.830	12.960	12.960	28,387,374
2024-05-14	13.310	13.400	12.630	12.920	12.920	65,969,187
2024-05-13	13.610	13.660	13.200	13.450	13.450	33,362,220
2024-05-10	13.680	13.790	13.450	13.730	13.730	33,330,959
2024-05-09	13.800	13.920	13.640	13.750	13.750	30,286,351
2024-05-08	13.390	14.060	13.360	13.850	13.850	46,001,520
2024-05-07	13.220	13.550	13.220	13.480	13.480	29,201,942
2024-05-06	13.340	13.380	12.860	13.260	13.260	31,460,628
2024-04-30	12.980	13.440	12.960	13.200	13.200	33,324,985
2024-04-29	12.800	13.120	12.580	13.080	13.080	46,901,816
2024-04-26	13.290	13.630	12.600	12.890	12.890	74,330,670
2024-04-25	13.020	13.350	12.980	13.200	13.200	29,581,973

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.8700 CNY
2022-05-31	0.7600 CNY
2021-06-10	0.3600 CNY
2020-06-12	0.3020 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.