Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.100	11.150	10.780	10.890	10.890	24,419,276
2024-01-18	11.200	11.330	10.780	11.120	11.120	36,266,048
2024-01-17	11.350	11.550	11.280	11.280	11.280	30,508,290
2024-01-16	11.250	11.480	11.020	11.310	11.310	48,742,375
2024-01-15	10.880	11.350	10.880	11.200	11.200	112,725,181
2024-01-12	11.450	11.740	11.440	11.510	11.510	38,099,147
2024-01-11	11.940	11.940	11.350	11.480	11.480	62,275,748
2024-01-10	12.030	12.200	11.860	11.880	11.880	28,991,405
2024-01-09	11.880	12.200	11.780	12.110	12.110	34,043,224
2024-01-08	12.010	12.060	11.870	11.950	11.950	34,765,793
2024-01-05	12.290	12.320	11.900	12.060	12.060	47,600,294
2024-01-04	12.310	12.430	12.200	12.290	12.290	43,829,841
2024-01-03	12.120	12.440	12.100	12.360	12.360	52,069,685
2024-01-02	11.640	12.340	11.600	12.180	12.180	76,445,642
2023-12-29	11.310	11.650	11.300	11.560	11.560	22,331,776
2023-12-28	11.800	11.820	11.300	11.380	11.380	40,089,724
2023-12-27	11.470	11.810	11.410	11.770	11.770	30,564,624
2023-12-26	12.050	12.380	11.400	11.470	11.470	58,715,970
2023-12-25	11.810	12.040	11.700	12.020	12.020	28,658,931
2023-12-22	11.800	12.010	11.770	11.820	11.820	35,986,935
2023-12-21	11.730	11.790	11.620	11.730	11.730	18,869,922
2023-12-20	11.730	11.970	11.680	11.760	11.760	26,422,734
2023-12-19	11.810	11.850	11.580	11.720	11.720	19,343,186
2023-12-18	11.530	11.840	11.450	11.760	11.760	28,417,668
2023-12-15	11.710	11.850	11.570	11.620	11.620	15,028,431
2023-12-14	11.640	11.860	11.490	11.740	11.740	24,765,182
2023-12-13	11.710	11.790	11.590	11.600	11.600	16,938,033
2023-12-12	11.850	11.850	11.640	11.780	11.780	23,299,289
2023-12-11	11.300	11.800	11.220	11.740	11.740	37,098,723
2023-12-08	11.280	11.550	11.280	11.320	11.320	33,328,940
2023-12-07	11.590	11.710	11.460	11.530	11.530	24,754,133
2023-12-06	11.540	11.600	11.360	11.600	11.600	25,860,848
2023-12-05	11.700	11.750	11.470	11.510	11.510	27,728,531
2023-12-04	11.700	11.880	11.510	11.780	11.780	41,634,944
2023-12-01	11.740	11.820	11.600	11.680	11.680	34,098,763
2023-11-30	11.690	11.790	11.530	11.740	11.740	57,891,126
2023-11-29	11.540	12.050	11.500	11.800	11.800	61,707,510
2023-11-28	11.220	11.300	11.000	11.240	11.240	30,269,923
2023-11-27	11.100	11.440	11.000	11.260	11.260	54,144,595
2023-11-24	10.700	10.890	10.700	10.860	10.860	25,156,665
2023-11-23	10.600	10.820	10.580	10.780	10.780	22,297,072
2023-11-22	10.540	10.740	10.520	10.620	10.620	13,906,231
2023-11-21	10.480	10.850	10.450	10.650	10.650	31,798,413
2023-11-20	10.600	10.610	10.460	10.500	10.500	16,789,156
2023-11-17	10.700	10.700	10.550	10.620	10.620	20,941,383
2023-11-16	10.480	10.800	10.460	10.710	10.710	37,014,772
2023-11-15	10.620	10.630	10.400	10.610	10.610	21,413,022
2023-11-14	10.530	10.590	10.360	10.470	10.470	27,066,846
2023-11-13	10.660	10.770	10.370	10.620	10.620	29,916,809
2023-11-10	10.470	10.690	10.410	10.610	10.610	45,325,029
2023-11-09	9.840	10.650	9.840	10.520	10.520	74,657,066
2023-11-08	9.930	9.960	9.740	9.820	9.820	20,661,736
2023-11-07	9.830	10.050	9.780	10.030	10.030	21,349,967
2023-11-06	10.020	10.080	9.780	9.820	9.820	22,287,054
2023-11-03	10.020	10.230	9.930	10.010	10.010	29,434,747
2023-11-02	9.900	10.040	9.880	9.910	9.910	17,025,111
2023-11-01	9.990	10.020	9.850	9.980	9.980	15,958,008
2023-10-31	10.030	10.130	9.980	10.000	10.000	18,938,789
2023-10-30	10.050	10.310	10.050	10.060	10.060	27,591,964
2023-10-27	10.100	10.300	10.060	10.160	10.160	15,697,487

← NewerPage 12 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.