Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.050	11.240	10.800	11.220	10.183	34,755,310
2022-10-31	11.350	11.480	10.910	11.020	10.001	33,017,299
2022-10-28	11.580	11.820	11.410	11.550	10.482	30,726,186
2022-10-27	11.460	11.800	11.460	11.630	10.555	34,534,290
2022-10-26	11.520	11.600	11.330	11.450	10.391	37,074,192
2022-10-25	11.630	11.760	11.260	11.500	10.437	25,496,371
2022-10-24	12.020	12.120	11.760	11.770	10.682	25,225,672
2022-10-21	11.810	12.180	11.800	12.020	10.909	27,045,548
2022-10-20	12.140	12.190	11.770	11.850	10.754	32,159,866
2022-10-19	12.170	12.540	12.000	12.200	11.072	36,302,632
2022-10-18	12.200	12.430	12.030	12.280	11.145	41,645,642
2022-10-17	12.830	12.830	11.700	12.370	11.226	84,116,007
2022-10-14	12.940	13.130	12.750	12.940	11.744	31,258,822
2022-10-13	13.650	13.660	12.780	12.900	11.707	44,476,509
2022-10-12	13.450	13.860	13.130	13.780	12.506	29,607,968
2022-10-11	13.590	13.680	13.120	13.610	12.352	26,830,921
2022-10-10	13.930	14.140	13.500	13.600	12.343	39,394,359
2022-09-30	13.360	13.890	13.300	13.640	12.379	36,343,257
2022-09-29	13.100	13.620	13.030	13.420	12.179	46,636,930
2022-09-28	13.130	13.300	12.820	12.900	11.707	28,540,708
2022-09-27	13.310	13.450	12.500	13.030	11.825	39,836,281
2022-09-26	13.550	13.780	13.070	13.100	11.889	33,760,830
2022-09-23	13.810	14.180	13.710	13.800	12.524	42,712,428
2022-09-22	13.330	14.070	13.240	13.950	12.660	62,489,767
2022-09-21	13.280	13.590	13.160	13.400	12.161	28,281,548
2022-09-20	13.410	13.700	13.170	13.370	12.134	34,739,470
2022-09-19	12.880	13.580	12.880	13.170	11.952	49,680,027
2022-09-16	13.610	14.140	12.860	12.900	11.707	71,618,910
2022-09-15	13.900	14.390	13.500	13.780	12.506	78,724,977
2022-09-14	13.580	13.990	13.500	13.610	12.352	29,275,142
2022-09-13	14.380	14.440	13.770	13.930	12.642	25,925,028
2022-09-09	13.860	14.320	13.690	14.210	12.896	38,522,342
2022-09-08	13.880	14.090	13.530	13.910	12.624	37,397,326
2022-09-07	14.210	14.480	13.930	14.040	12.742	41,729,640
2022-09-06	13.790	14.540	13.670	14.340	13.014	51,654,514
2022-09-05	13.290	13.900	13.180	13.780	12.506	50,449,812
2022-09-02	13.430	13.580	13.080	13.160	11.943	30,300,640
2022-09-01	13.160	13.870	12.940	13.520	12.270	50,324,310
2022-08-31	13.770	13.860	13.050	13.100	11.889	46,191,857
2022-08-30	14.610	14.660	13.570	13.860	12.579	59,385,071
2022-08-29	14.190	14.890	13.720	14.810	13.441	66,983,098
2022-08-26	14.700	14.830	14.200	14.330	13.005	62,852,522
2022-08-25	14.160	15.120	14.080	14.970	13.586	107,583,325
2022-08-24	13.910	14.530	13.650	14.200	12.887	108,634,973
2022-08-23	13.000	14.140	12.900	13.800	12.524	103,448,947
2022-08-22	13.000	13.150	12.750	13.010	11.807	66,785,877
2022-08-19	12.440	12.880	12.420	12.800	11.617	35,939,897
2022-08-18	12.650	12.750	12.380	12.440	11.290	21,853,703
2022-08-17	12.790	12.860	12.630	12.680	11.508	21,398,321
2022-08-16	12.720	12.820	12.520	12.720	11.544	27,193,116
2022-08-15	12.660	13.090	12.660	12.730	11.553	43,522,011
2022-08-12	12.470	12.760	12.460	12.640	11.471	40,167,698
2022-08-11	12.400	12.500	12.280	12.390	11.245	19,602,596
2022-08-10	12.450	12.640	12.180	12.310	11.172	29,262,365
2022-08-09	12.120	12.590	12.030	12.500	11.344	47,911,767
2022-08-08	11.450	12.220	11.360	12.150	11.027	54,478,027
2022-08-05	11.460	11.630	11.250	11.500	10.437	27,920,296
2022-08-04	11.600	11.700	11.180	11.480	10.419	33,859,637
2022-08-03	11.630	12.080	11.560	11.580	10.509	30,314,745
2022-08-02	11.820	11.920	11.450	11.650	10.573	37,647,603

← NewerPage 17 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.