Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.000	14.750	13.950	14.160	12.245	37,367,974
2022-05-05	14.580	14.980	13.930	14.400	12.453	53,937,455
2022-04-29	14.670	14.780	13.810	14.420	12.470	69,292,735
2022-04-28	14.470	15.440	14.200	14.900	12.885	69,998,513
2022-04-27	13.470	14.310	13.070	14.300	12.366	54,419,225
2022-04-26	13.830	14.090	13.060	13.300	11.501	48,427,038
2022-04-25	14.200	14.430	13.330	13.830	11.960	73,524,121
2022-04-22	14.500	15.140	14.390	14.770	12.773	38,883,897
2022-04-21	15.200	15.390	14.530	14.580	12.608	54,232,066
2022-04-20	15.850	16.130	14.810	14.940	12.920	79,536,199
2022-04-19	16.230	16.620	15.590	16.400	14.182	86,780,926
2022-04-18	16.290	16.900	15.860	16.120	13.940	69,562,486
2022-04-15	17.700	18.940	16.100	16.710	14.450	122,765,920
2022-04-14	15.400	17.220	15.350	17.220	14.891	76,976,274
2022-04-13	14.500	15.650	14.350	15.650	13.534	97,714,244
2022-04-12	15.300	16.040	14.070	14.230	12.306	111,048,565
2022-04-11	15.760	16.000	15.090	15.170	13.118	76,785,618
2022-04-08	16.460	16.680	15.570	16.220	14.026	48,157,323
2022-04-07	15.760	17.080	15.700	16.480	14.251	47,565,037
2022-04-06	16.020	16.350	15.000	16.130	13.949	46,855,922
2022-04-01	16.810	17.030	15.500	16.250	14.052	70,733,353
2022-03-31	15.850	17.200	15.700	17.120	14.805	66,071,158
2022-03-30	15.620	16.400	15.320	15.700	13.577	52,254,217
2022-03-29	14.800	15.990	14.630	15.990	13.828	59,423,991
2022-03-28	14.300	15.160	14.000	14.920	12.902	47,890,467
2022-03-25	14.300	14.900	13.990	14.240	12.314	37,588,524
2022-03-24	14.410	14.730	14.200	14.450	12.496	50,782,538
2022-03-23	13.980	14.370	13.600	14.130	12.219	37,926,116
2022-03-22	13.780	14.260	13.670	14.090	12.184	73,377,381
2022-03-21	12.950	13.950	12.900	13.780	11.916	53,986,729
2022-03-18	12.360	13.220	12.250	13.110	11.337	68,822,196
2022-03-17	11.780	12.630	11.240	12.200	10.550	78,470,698
2022-03-16	11.810	11.960	11.180	11.730	10.144	65,469,337
2022-03-15	13.030	13.030	11.880	11.880	10.273	69,582,365
2022-03-14	13.590	14.440	13.140	13.200	11.415	51,729,738
2022-03-11	14.790	14.930	13.610	14.170	12.254	64,056,864
2022-03-10	13.920	15.030	13.270	14.720	12.729	64,463,784
2022-03-09	13.350	14.700	13.320	14.420	12.470	62,426,871
2022-03-08	13.740	14.250	13.280	13.360	11.553	40,929,258
2022-03-07	14.700	15.160	13.680	14.450	12.496	53,230,387
2022-03-04	13.470	14.480	13.200	13.870	11.994	50,836,283
2022-03-03	13.450	13.950	13.310	13.620	11.778	49,919,024
2022-03-02	12.930	13.520	12.700	13.470	11.648	60,299,800
2022-03-01	12.750	12.920	12.130	12.770	11.043	48,580,736
2022-02-28	11.790	12.650	11.680	12.520	10.827	64,159,929
2022-02-25	11.860	12.510	11.180	11.790	10.196	65,762,820
2022-02-24	11.850	12.440	11.650	12.010	10.386	51,918,870
2022-02-23	12.370	12.640	11.640	12.150	10.507	68,415,627
2022-02-22	12.430	12.630	11.800	12.630	10.922	64,409,346
2022-02-21	12.250	12.960	12.080	12.260	10.602	81,009,225
2022-02-18	11.490	12.410	11.470	12.190	10.541	68,526,000
2022-02-17	10.790	11.500	10.700	11.280	9.755	35,600,690
2022-02-16	10.820	11.070	10.540	10.920	9.443	25,977,586
2022-02-15	11.090	11.120	10.680	10.810	9.348	35,247,756
2022-02-14	11.300	11.560	11.000	11.130	9.625	34,490,176
2022-02-11	10.900	11.800	10.720	11.250	9.729	64,164,889
2022-02-10	10.000	10.980	9.910	10.920	9.443	50,075,240
2022-02-09	10.280	10.700	9.860	10.190	8.812	63,010,235
2022-02-08	10.080	10.310	9.700	10.280	8.890	65,371,258
2022-02-07	9.100	9.510	9.030	9.400	8.129	38,225,769

← NewerPage 19 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.