Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.300	10.300	9.910	10.190	10.190	24,685,298
2023-10-25	10.340	10.730	10.280	10.320	10.320	40,235,471
2023-10-24	9.990	10.250	9.880	10.110	10.110	26,106,612
2023-10-23	10.050	10.150	9.840	9.920	9.920	17,229,554
2023-10-20	10.240	10.250	10.070	10.130	10.130	15,756,149
2023-10-19	10.310	10.340	10.080	10.200	10.200	25,512,054
2023-10-18	10.400	10.440	10.250	10.410	10.410	23,068,927
2023-10-17	10.190	10.420	10.140	10.370	10.370	21,301,933
2023-10-16	10.270	10.360	10.180	10.260	10.260	27,006,815
2023-10-13	10.040	10.340	9.930	10.190	10.190	25,761,234
2023-10-12	10.140	10.320	10.000	10.030	10.030	25,439,766
2023-10-11	9.980	10.160	9.850	10.090	10.090	45,733,535
2023-10-10	10.310	10.370	10.050	10.080	10.080	39,947,263
2023-10-09	10.200	10.480	10.060	10.410	10.410	27,860,150
2023-09-28	10.490	10.550	10.260	10.310	10.310	29,700,683
2023-09-27	10.380	10.490	10.190	10.220	10.220	29,786,363
2023-09-26	10.450	10.540	10.360	10.380	10.380	37,179,150
2023-09-25	10.620	10.870	10.530	10.570	10.570	40,010,467
2023-09-22	10.530	10.600	10.300	10.500	10.500	46,789,440
2023-09-21	10.360	10.650	10.280	10.500	10.500	56,351,181
2023-09-20	10.550	10.650	10.390	10.420	10.420	49,431,823
2023-09-19	10.900	11.100	10.520	10.650	10.650	62,431,198
2023-09-18	11.000	11.130	10.680	10.840	10.840	41,969,350
2023-09-15	10.860	11.060	10.730	10.870	10.870	64,799,822
2023-09-14	10.100	11.100	10.100	10.990	10.990	95,906,769
2023-09-13	9.820	10.230	9.820	10.130	10.130	54,560,818
2023-09-12	10.000	10.060	9.780	9.820	9.820	28,406,164
2023-09-11	9.680	10.250	9.680	9.880	9.880	68,783,488
2023-09-08	9.980	10.000	9.680	9.690	9.690	35,758,481
2023-09-07	9.880	10.050	9.830	9.940	9.940	57,099,014
2023-09-06	9.690	10.070	9.510	9.950	9.950	69,409,613
2023-09-05	9.690	9.820	9.540	9.740	9.740	72,230,057
2023-09-04	9.400	9.840	9.310	9.580	9.580	98,222,918
2023-09-01	8.590	9.250	8.570	9.210	9.210	86,874,860
2023-08-31	8.530	8.640	8.460	8.550	8.550	39,139,476
2023-08-30	8.520	8.600	8.440	8.470	8.470	24,991,784
2023-08-29	8.390	8.680	8.370	8.570	8.570	53,083,453
2023-08-28	8.480	8.660	8.190	8.440	8.440	82,829,558
2023-08-25	8.080	8.130	7.960	7.980	7.980	26,273,548
2023-08-24	8.030	8.270	7.950	8.130	8.130	51,444,936
2023-08-23	7.700	8.310	7.670	8.100	8.100	84,890,475
2023-08-22	7.550	7.730	7.470	7.690	7.690	26,122,823
2023-08-21	7.770	7.770	7.510	7.510	7.510	26,956,897
2023-08-18	7.680	8.000	7.680	7.730	7.730	34,116,191
2023-08-17	7.690	7.690	7.510	7.580	7.580	18,354,398
2023-08-16	7.680	7.740	7.670	7.700	7.700	5,736,526
2023-08-15	7.710	7.770	7.660	7.720	7.720	8,346,792
2023-08-14	7.730	7.740	7.640	7.710	7.710	12,823,052
2023-08-11	7.950	7.980	7.740	7.750	7.750	20,008,056
2023-08-10	7.780	7.960	7.760	7.960	7.960	19,782,661
2023-08-09	7.790	7.820	7.730	7.760	7.760	10,962,370
2023-08-08	7.800	7.860	7.750	7.830	7.830	11,292,536
2023-08-07	7.880	7.890	7.800	7.810	7.810	12,645,702
2023-08-04	7.980	8.040	7.890	7.900	7.900	14,253,800
2023-08-03	7.940	7.990	7.910	7.950	7.950	10,166,196
2023-08-02	8.100	8.120	7.950	7.970	7.970	16,791,981
2023-08-01	8.020	8.110	8.010	8.060	8.060	15,356,772
2023-07-31	8.020	8.150	7.960	8.000	8.000	23,452,000
2023-07-28	7.790	8.060	7.770	8.010	8.010	30,544,958
2023-07-27	7.800	7.920	7.790	7.840	7.840	14,866,187

← NewerPage 13 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.