Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.120	10.190	9.920	10.060	9.130	18,026,388
2023-04-26	9.760	10.140	9.730	10.120	9.184	25,764,329
2023-04-25	9.950	10.060	9.710	9.840	8.930	19,195,992
2023-04-24	10.080	10.170	9.970	9.990	9.066	19,748,461
2023-04-21	10.330	10.360	10.110	10.130	9.193	18,369,148
2023-04-20	10.370	10.370	10.230	10.360	9.402	29,214,269
2023-04-19	10.400	10.570	10.340	10.450	9.484	44,479,290
2023-04-18	10.050	10.400	10.030	10.400	9.439	49,387,017
2023-04-17	9.900	10.080	9.850	10.050	9.121	26,731,764
2023-04-14	9.890	9.980	9.830	9.920	9.003	18,251,962
2023-04-13	9.930	10.010	9.860	9.890	8.976	17,472,642
2023-04-12	9.870	10.010	9.840	9.960	9.039	25,761,294
2023-04-11	9.850	9.880	9.700	9.860	8.948	23,812,340
2023-04-10	10.000	10.010	9.800	9.830	8.921	47,079,620
2023-04-07	10.080	10.170	9.960	10.060	9.130	50,900,378
2023-04-06	10.380	10.400	10.280	10.340	9.384	22,671,058
2023-04-04	10.380	10.540	10.250	10.410	9.448	34,707,705
2023-04-03	10.450	10.550	10.390	10.400	9.439	37,466,161
2023-03-31	10.420	10.550	10.330	10.370	9.411	28,464,427
2023-03-30	10.080	10.400	9.990	10.400	9.439	35,416,441
2023-03-29	10.230	10.230	10.020	10.060	9.130	21,998,565
2023-03-28	10.290	10.340	10.160	10.190	9.248	19,457,751
2023-03-27	10.300	10.330	10.150	10.300	9.348	22,701,438
2023-03-24	10.360	10.360	10.160	10.250	9.302	21,237,187
2023-03-23	10.300	10.380	10.230	10.360	9.402	18,212,574
2023-03-22	10.280	10.360	10.220	10.300	9.348	17,683,697
2023-03-21	10.160	10.290	10.060	10.270	9.321	25,700,713
2023-03-20	10.280	10.320	10.100	10.120	9.184	26,964,508
2023-03-17	10.440	10.470	10.230	10.260	9.311	43,458,795
2023-03-16	10.760	10.760	10.300	10.400	9.439	58,000,827
2023-03-15	11.140	11.180	10.980	11.050	10.028	36,278,950
2023-03-14	11.380	11.420	11.090	11.110	10.083	38,817,220
2023-03-13	11.200	11.280	11.020	11.280	10.237	22,728,936
2023-03-10	11.580	11.620	11.170	11.210	10.174	19,351,888
2023-03-09	11.700	11.780	11.520	11.560	10.491	16,435,236
2023-03-08	11.610	11.720	11.530	11.660	10.582	15,992,065
2023-03-07	11.680	11.920	11.640	11.660	10.582	22,604,124
2023-03-06	11.920	12.000	11.580	11.630	10.555	36,015,949
2023-03-03	12.000	12.120	11.970	12.060	10.945	14,315,380
2023-03-02	12.080	12.220	11.940	12.070	10.954	20,953,454
2023-03-01	11.990	12.100	11.910	12.040	10.927	15,893,429
2023-02-28	12.170	12.180	11.950	12.010	10.900	27,904,144
2023-02-27	12.230	12.450	12.180	12.240	11.108	29,040,068
2023-02-24	12.210	12.270	12.050	12.150	11.027	25,436,052
2023-02-23	12.800	12.860	12.160	12.220	11.090	44,822,724
2023-02-22	12.130	12.350	12.030	12.230	11.099	35,410,485
2023-02-21	12.090	12.410	11.850	12.180	11.054	59,864,419
2023-02-20	11.600	12.100	11.550	11.870	10.773	67,875,268
2023-02-17	10.810	11.520	10.800	11.350	10.301	71,717,005
2023-02-16	11.090	11.130	10.740	10.810	9.811	21,116,599
2023-02-15	11.080	11.210	11.030	11.080	10.056	21,356,951
2023-02-14	11.010	11.170	10.920	11.070	10.047	28,179,362
2023-02-13	10.990	11.030	10.850	10.910	9.901	21,625,081
2023-02-10	11.160	11.190	10.950	11.000	9.983	22,922,799
2023-02-09	11.220	11.220	11.080	11.190	10.155	11,631,731
2023-02-08	11.250	11.300	11.120	11.120	10.092	14,653,600
2023-02-07	11.100	11.280	11.090	11.250	10.210	19,126,560
2023-02-06	11.130	11.210	11.070	11.110	10.083	18,374,025
2023-02-03	11.300	11.300	11.090	11.190	10.155	17,746,085
2023-02-02	11.230	11.430	11.140	11.340	10.292	25,851,424

← NewerPage 15 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.