Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.800	7.920	7.790	7.840	7.840	14,866,187
2023-07-26	7.780	7.880	7.780	7.820	7.820	13,063,528
2023-07-25	7.660	7.820	7.650	7.780	7.780	22,797,404
2023-07-24	7.680	7.700	7.600	7.610	7.610	12,858,078
2023-07-21	7.800	7.810	7.680	7.720	7.720	11,969,596
2023-07-20	7.780	7.950	7.750	7.780	7.780	21,183,400
2023-07-19	7.700	7.770	7.680	7.740	7.740	10,561,277
2023-07-18	7.670	7.720	7.630	7.670	7.670	9,061,818
2023-07-17	7.730	7.730	7.610	7.680	7.680	13,355,580
2023-07-14	7.760	7.830	7.710	7.770	7.770	19,375,698
2023-07-13	7.630	7.730	7.630	7.720	7.720	18,364,011
2023-07-12	7.680	7.720	7.610	7.620	7.620	15,650,033
2023-07-11	7.760	7.780	7.610	7.660	7.660	22,730,517
2023-07-10	7.810	7.850	7.730	7.750	7.750	14,843,954
2023-07-07	7.680	7.810	7.670	7.760	7.760	17,954,656
2023-07-06	7.710	7.740	7.660	7.700	7.700	12,887,452
2023-07-05	7.700	7.750	7.650	7.700	7.700	18,611,639
2023-07-04	7.690	7.710	7.620	7.680	7.680	19,158,025
2023-07-03	7.540	7.720	7.530	7.690	7.690	27,829,445
2023-06-30	7.400	7.600	7.370	7.540	7.540	29,775,565
2023-06-29	7.470	7.500	7.350	7.360	7.360	20,889,682
2023-06-28	7.420	7.560	7.380	7.530	7.530	30,530,398
2023-06-27	7.230	7.430	7.210	7.410	7.410	20,096,606
2023-06-26	7.300	7.320	7.210	7.230	7.230	18,593,277
2023-06-21	7.430	7.480	7.320	7.330	7.330	15,299,633
2023-06-20	7.520	7.540	7.420	7.420	7.420	12,246,056
2023-06-19	7.580	7.640	7.520	7.530	7.530	19,878,323
2023-06-16	7.530	7.590	7.500	7.560	7.560	25,959,130
2023-06-15	7.500	7.540	7.400	7.530	7.530	23,314,745
2023-06-14	7.560	7.610	7.480	7.490	7.490	20,937,800
2023-06-13	7.630	7.640	7.490	7.550	7.550	24,365,710
2023-06-12	7.630	7.700	7.580	7.630	7.630	22,397,900
2023-06-09	7.700	7.730	7.610	7.640	7.640	20,808,194
2023-06-08	7.680	7.770	7.660	7.700	7.700	23,768,860
2023-06-07	7.710	7.750	7.620	7.650	7.650	20,444,035
2023-06-06	7.810	7.880	7.690	7.720	7.720	25,763,515
2023-06-05	7.980	8.000	7.780	7.820	7.820	21,257,138
2023-06-02	7.830	8.010	7.830	7.950	7.950	19,955,914
2023-06-01	7.990	8.060	7.800	7.830	7.830	21,718,185
2023-05-31	8.240	8.280	7.920	7.990	7.990	29,288,513
2023-05-30	8.500	8.540	8.280	8.310	8.310	31,496,263
2023-05-29	9.330	9.500	9.150	9.410	8.540	30,825,038
2023-05-26	9.530	9.560	9.120	9.330	8.467	28,784,198
2023-05-25	9.670	9.710	9.400	9.550	8.667	24,615,781
2023-05-24	9.890	9.900	9.670	9.720	8.821	19,232,731
2023-05-23	9.770	9.950	9.750	9.830	8.921	20,602,160
2023-05-22	9.820	9.880	9.690	9.740	8.840	20,475,287
2023-05-19	9.900	9.960	9.800	9.850	8.939	14,576,532
2023-05-18	9.990	10.070	9.950	9.960	9.039	12,030,807
2023-05-17	10.010	10.030	9.920	9.960	9.039	9,506,983
2023-05-16	10.040	10.170	9.990	10.030	9.103	14,139,547
2023-05-15	9.810	10.070	9.770	10.070	9.139	18,141,091
2023-05-12	9.940	10.000	9.790	9.820	8.912	19,279,911
2023-05-11	9.900	10.060	9.820	9.990	9.066	16,392,815
2023-05-10	9.870	9.960	9.780	9.910	8.994	22,530,368
2023-05-09	9.970	10.150	9.860	9.880	8.967	34,332,031
2023-05-08	9.500	10.020	9.500	9.970	9.048	46,576,959
2023-05-05	9.510	9.630	9.370	9.530	8.649	18,716,028
2023-05-04	9.500	9.640	9.310	9.550	8.667	28,339,653
2023-04-28	9.600	9.720	9.420	9.620	8.731	61,041,756

← NewerPage 14 of 21 · 1,216 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.