Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.010	13.200	12.870	13.070	13.070	30,037,179
2024-04-23	13.100	13.400	12.860	13.080	13.080	43,718,597
2024-04-22	14.170	14.380	13.220	13.280	13.280	85,394,280
2024-04-19	14.700	14.930	14.250	14.320	14.320	49,062,935
2024-04-18	14.450	15.050	14.450	14.770	14.770	46,091,381
2024-04-17	14.140	14.470	14.030	14.440	14.440	28,729,174
2024-04-16	14.250	14.600	14.060	14.270	14.270	50,210,208
2024-04-15	13.800	14.300	13.710	14.260	14.260	47,166,183
2024-04-12	13.860	13.950	13.660	13.690	13.690	31,115,440
2024-04-11	13.710	14.150	13.510	13.880	13.880	48,369,191
2024-04-10	13.000	13.870	12.940	13.770	13.770	68,015,271
2024-04-09	12.920	13.130	12.810	13.060	13.060	38,979,753
2024-04-08	12.920	13.370	12.790	12.900	12.900	62,984,164
2024-04-03	12.450	13.080	12.440	13.050	13.050	70,507,151
2024-04-02	12.240	12.700	12.240	12.460	12.460	44,027,618
2024-04-01	12.170	12.370	11.960	12.320	12.320	39,996,273
2024-03-29	12.120	12.380	11.980	12.270	12.270	33,774,947
2024-03-28	12.190	12.340	12.040	12.230	12.230	37,226,338
2024-03-27	12.220	12.440	12.160	12.180	12.180	31,731,569
2024-03-26	12.510	12.560	12.150	12.270	12.270	45,189,818
2024-03-25	12.390	13.070	12.260	12.460	12.460	63,996,235
2024-03-22	12.220	12.550	12.200	12.380	12.380	50,491,876
2024-03-21	12.150	12.320	11.930	12.260	12.260	45,702,884
2024-03-20	12.220	12.410	12.100	12.150	12.150	69,508,103
2024-03-19	11.990	12.430	11.960	12.220	12.220	83,649,749
2024-03-18	12.210	12.270	11.710	11.930	11.930	75,683,909
2024-03-15	12.770	12.770	12.210	12.380	12.380	64,037,386
2024-03-14	12.780	12.820	12.460	12.800	12.800	48,545,954
2024-03-13	12.890	12.940	12.560	12.770	12.770	40,674,865
2024-03-12	13.400	13.490	12.740	12.950	12.950	73,140,988
2024-03-11	14.110	14.170	13.240	13.490	13.490	75,079,845
2024-03-08	14.400	14.460	14.070	14.230	14.230	34,069,210
2024-03-07	14.220	14.650	14.200	14.410	14.410	28,265,449
2024-03-06	14.180	14.500	14.010	14.200	14.200	30,235,229
2024-03-05	14.500	14.590	14.050	14.180	14.180	37,157,364
2024-03-04	14.090	14.540	14.000	14.510	14.510	38,986,330
2024-03-01	13.820	14.230	13.780	14.120	14.120	42,790,078
2024-02-29	13.830	14.080	13.700	13.880	13.880	39,138,085
2024-02-28	14.000	14.310	13.660	13.920	13.920	57,458,838
2024-02-27	13.840	14.140	13.700	14.020	14.020	43,404,151
2024-02-26	14.010	14.300	13.700	13.930	13.930	66,764,826
2024-02-23	14.800	14.850	14.030	14.100	14.100	89,629,972
2024-02-22	13.220	14.600	13.180	14.600	14.600	72,550,658
2024-02-21	12.990	13.920	12.890	13.270	13.270	61,007,765
2024-02-20	12.680	13.150	12.530	13.050	13.050	42,866,592
2024-02-19	12.270	12.810	12.030	12.760	12.760	59,321,116
2024-02-08	12.060	12.350	12.040	12.230	12.230	57,747,042
2024-02-07	11.610	12.200	11.550	12.180	12.180	58,853,990
2024-02-06	11.300	11.790	11.100	11.630	11.630	46,656,222
2024-02-05	11.380	11.550	11.140	11.350	11.350	36,738,408
2024-02-02	11.400	11.510	11.180	11.380	11.380	32,190,912
2024-02-01	11.560	11.590	11.280	11.320	11.320	23,460,040
2024-01-31	11.460	11.770	11.400	11.500	11.500	36,232,476
2024-01-30	11.600	11.760	11.410	11.510	11.510	29,602,790
2024-01-29	11.770	11.800	11.550	11.690	11.690	33,332,184
2024-01-26	11.600	11.840	11.600	11.740	11.740	21,789,678
2024-01-25	11.440	11.750	11.380	11.690	11.690	47,942,157
2024-01-24	11.090	11.350	10.990	11.310	11.310	33,972,161
2024-01-23	10.450	11.190	10.450	11.100	11.100	45,571,342
2024-01-22	10.850	10.850	10.410	10.520	10.520	42,560,046

← NewerPage 11 of 21 · 1,215 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.