Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.280	11.300	11.180	11.260	10.219	24,437,387
2023-01-31	11.250	11.380	11.210	11.270	10.228	16,438,581
2023-01-30	11.500	11.530	11.250	11.270	10.228	36,982,067
2023-01-20	11.260	11.580	11.260	11.480	10.419	26,832,268
2023-01-19	11.300	11.460	11.200	11.300	10.255	24,415,308
2023-01-18	11.160	11.380	11.150	11.200	10.165	21,175,910
2023-01-17	11.170	11.230	11.050	11.150	10.119	17,713,947
2023-01-16	11.270	11.300	11.070	11.180	10.146	24,358,512
2023-01-13	11.240	11.400	11.100	11.180	10.146	19,037,117
2023-01-12	11.070	11.240	10.880	11.170	10.137	27,272,842
2023-01-11	10.630	11.180	10.620	11.070	10.047	44,166,733
2023-01-10	10.700	10.760	10.520	10.580	9.602	15,539,862
2023-01-09	10.680	10.830	10.550	10.730	9.738	24,927,172
2023-01-06	10.410	10.650	10.360	10.630	9.647	26,684,855
2023-01-05	10.350	10.470	10.280	10.410	9.448	26,460,120
2023-01-04	10.670	10.700	10.140	10.350	9.393	45,965,581
2023-01-03	10.760	10.770	10.530	10.730	9.738	36,490,559
2022-12-30	10.950	10.990	10.790	10.810	9.811	24,012,624
2022-12-29	11.250	11.250	10.850	10.920	9.910	25,723,545
2022-12-28	11.300	11.440	11.160	11.230	10.192	20,857,579
2022-12-27	11.150	11.420	11.140	11.390	10.337	24,656,341
2022-12-26	11.110	11.150	10.930	11.120	10.092	17,379,981
2022-12-23	11.010	11.150	10.890	11.100	10.074	12,894,500
2022-12-22	11.490	11.490	11.060	11.080	10.056	19,170,157
2022-12-21	11.440	11.490	11.290	11.380	10.328	10,842,241
2022-12-20	11.450	11.580	11.240	11.330	10.283	15,295,076
2022-12-19	11.760	11.830	11.390	11.500	10.437	21,261,862
2022-12-16	11.780	11.990	11.690	11.840	10.745	17,715,519
2022-12-15	12.060	12.090	11.750	11.820	10.727	22,608,996
2022-12-14	11.940	12.220	11.900	12.130	11.009	23,517,758
2022-12-13	12.030	12.210	11.960	11.980	10.872	20,700,147
2022-12-12	12.310	12.790	11.960	12.020	10.909	51,705,807
2022-12-09	12.160	12.400	12.110	12.280	11.145	56,361,418
2022-12-08	12.130	12.290	12.010	12.140	11.018	24,588,284
2022-12-07	12.300	12.400	12.120	12.140	11.018	23,121,323
2022-12-06	12.250	12.400	12.070	12.340	11.199	22,238,470
2022-12-05	12.300	12.450	12.250	12.370	11.226	23,737,716
2022-12-02	12.190	12.370	12.120	12.230	11.099	22,074,399
2022-12-01	12.450	12.590	12.230	12.300	11.163	34,178,944
2022-11-30	12.150	12.470	12.110	12.320	11.181	44,829,861
2022-11-29	11.740	12.230	11.730	12.180	11.054	63,524,150
2022-11-28	11.550	11.850	11.460	11.610	10.537	39,158,362
2022-11-25	11.300	11.750	11.180	11.650	10.573	52,716,347
2022-11-24	11.250	11.430	11.130	11.320	10.273	33,707,529
2022-11-23	10.980	11.250	10.980	11.230	10.192	45,194,756
2022-11-22	11.040	11.170	10.890	10.940	9.929	51,488,935
2022-11-21	11.090	11.110	10.910	11.100	10.074	32,807,945
2022-11-18	11.630	11.680	11.100	11.220	10.183	76,194,176
2022-11-17	12.340	12.350	11.520	11.690	10.609	56,163,508
2022-11-16	12.350	12.550	12.290	12.410	11.263	22,589,525
2022-11-15	12.320	12.440	12.170	12.370	11.226	25,877,616
2022-11-14	12.380	13.090	12.250	12.320	11.181	55,582,049
2022-11-11	11.960	12.370	11.790	12.290	11.154	45,643,294
2022-11-10	11.700	11.840	11.490	11.730	10.646	17,412,850
2022-11-09	11.950	12.120	11.790	11.840	10.745	18,952,620
2022-11-08	12.000	12.100	11.780	12.000	10.891	25,840,511
2022-11-07	11.750	12.030	11.670	11.970	10.863	40,510,496
2022-11-04	11.220	11.800	11.200	11.730	10.646	40,144,928
2022-11-03	11.070	11.330	10.990	11.220	10.183	27,389,572
2022-11-02	11.130	11.310	11.040	11.190	10.155	38,287,986

← NewerPage 16 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.