Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.910	12.320	11.700	12.020	10.909	42,243,604
2022-07-29	12.310	12.690	11.920	11.960	10.854	62,258,853
2022-07-28	12.030	12.340	11.850	12.330	11.190	49,442,366
2022-07-27	11.690	11.860	11.570	11.790	10.700	23,156,362
2022-07-26	11.550	11.820	11.450	11.730	10.646	23,722,557
2022-07-25	11.640	11.830	11.550	11.590	10.518	24,008,653
2022-07-22	11.610	11.750	11.370	11.520	10.455	32,646,156
2022-07-21	12.020	12.050	11.640	11.650	10.573	43,054,094
2022-07-20	12.220	12.370	12.090	12.140	11.018	29,987,930
2022-07-19	12.480	12.530	12.240	12.300	11.163	29,496,565
2022-07-18	12.020	12.410	11.900	12.400	11.254	44,587,100
2022-07-15	12.180	12.500	11.870	11.890	10.791	43,247,812
2022-07-14	12.350	12.500	12.110	12.230	11.099	23,498,224
2022-07-13	12.210	12.360	11.920	12.310	11.172	34,124,828
2022-07-12	12.260	12.500	12.090	12.210	11.081	33,793,456
2022-07-11	12.600	12.600	12.010	12.290	11.154	56,050,408
2022-07-08	13.340	13.480	12.810	12.830	11.644	31,799,537
2022-07-07	12.790	13.250	12.420	13.170	11.952	43,561,308
2022-07-06	13.380	13.450	12.400	12.810	11.626	77,855,722
2022-07-05	13.390	13.900	13.260	13.770	12.497	61,608,504
2022-07-04	13.280	13.630	13.100	13.200	11.980	37,038,909
2022-07-01	13.400	13.600	12.740	13.440	12.197	40,481,935
2022-06-30	13.630	13.920	13.550	13.590	12.334	41,683,405
2022-06-29	13.580	14.300	13.450	13.820	12.542	69,491,395
2022-06-28	13.240	13.590	13.200	13.460	12.216	51,794,773
2022-06-27	12.750	13.230	12.630	13.230	12.007	56,112,658
2022-06-24	12.810	12.940	12.630	12.730	11.553	36,439,364
2022-06-23	12.740	12.970	12.410	12.920	11.726	57,702,483
2022-06-22	13.320	13.380	12.660	12.780	11.598	57,661,397
2022-06-21	13.300	13.550	13.050	13.250	12.025	46,622,516
2022-06-20	13.800	13.880	13.020	13.370	12.134	79,759,030
2022-06-17	14.500	14.760	14.210	14.400	13.069	56,939,151
2022-06-16	15.800	16.040	14.410	14.660	13.305	102,161,373
2022-06-15	15.910	16.650	15.680	15.800	14.339	86,300,020
2022-06-14	15.700	16.300	15.420	16.000	14.521	75,370,954
2022-06-13	15.240	16.400	15.240	15.990	14.512	96,044,741
2022-06-10	15.030	15.860	14.900	15.490	14.058	86,893,955
2022-06-09	15.660	15.770	14.970	15.360	13.940	105,114,498
2022-06-08	15.350	15.890	14.670	15.890	14.421	125,377,358
2022-06-07	15.400	15.880	15.280	15.500	14.067	38,856,606
2022-06-06	15.100	15.660	15.060	15.500	14.067	51,307,542
2022-06-02	15.680	15.740	14.960	15.050	13.659	40,204,684
2022-06-01	15.060	15.890	15.010	15.880	14.412	39,091,976
2022-05-31	15.410	15.500	14.810	15.310	13.895	42,635,594
2022-05-30	16.330	16.600	15.720	16.120	13.940	44,927,371
2022-05-27	16.300	16.840	15.980	16.300	14.096	52,397,053
2022-05-26	15.800	16.680	15.680	16.260	14.061	53,708,239
2022-05-25	15.390	16.130	15.060	15.820	13.681	57,341,549
2022-05-24	15.450	16.330	15.330	15.400	13.317	59,950,174
2022-05-23	15.400	15.810	15.000	15.640	13.525	74,946,314
2022-05-20	13.950	15.210	13.880	15.210	13.153	58,079,037
2022-05-19	13.430	14.000	13.120	13.830	11.960	37,391,200
2022-05-18	14.330	14.340	13.580	13.810	11.942	43,384,895
2022-05-17	14.200	14.830	13.970	14.420	12.470	62,297,276
2022-05-16	13.520	14.360	13.510	14.140	12.228	67,005,797
2022-05-13	13.000	13.550	12.890	13.340	11.536	40,399,040
2022-05-12	13.750	14.240	12.990	13.090	11.320	55,005,996
2022-05-11	12.790	13.780	12.780	13.670	11.821	68,641,735
2022-05-10	13.310	13.500	12.630	12.960	11.207	79,260,589
2022-05-09	13.720	14.050	12.900	14.030	12.133	52,898,251

← NewerPage 18 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.