Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.950 | 8.070 | 7.620 | 7.730 | 7.730 | 28,772,940 |
| 2026-07-15 | 7.840 | 8.040 | 7.790 | 7.960 | 7.960 | 32,631,155 |
| 2026-07-14 | 7.590 | 7.990 | 7.520 | 7.940 | 7.940 | 41,187,531 |
| 2026-07-13 | 7.620 | 7.690 | 7.450 | 7.510 | 7.510 | 24,798,887 |
| 2026-07-10 | 7.620 | 7.810 | 7.490 | 7.610 | 7.610 | 34,370,632 |
| 2026-07-09 | 7.770 | 7.850 | 7.610 | 7.720 | 7.720 | 24,435,940 |
| 2026-07-08 | 7.790 | 8.000 | 7.730 | 7.820 | 7.820 | 28,795,379 |
| 2026-07-07 | 8.200 | 8.200 | 7.730 | 7.810 | 7.810 | 26,527,800 |
| 2026-07-06 | 7.800 | 8.250 | 7.730 | 8.210 | 8.210 | 40,722,458 |
| 2026-07-03 | 7.870 | 8.060 | 7.810 | 7.830 | 7.830 | 27,585,218 |
| 2026-07-02 | 7.610 | 8.050 | 7.560 | 7.860 | 7.860 | 45,669,081 |
| 2026-07-01 | 7.140 | 7.780 | 7.030 | 7.620 | 7.620 | 50,889,489 |
| 2026-06-30 | 7.430 | 7.480 | 7.100 | 7.150 | 7.150 | 35,143,408 |
| 2026-06-29 | 7.660 | 7.730 | 7.420 | 7.550 | 7.490 | 38,421,140 |
| 2026-06-26 | 8.070 | 8.180 | 7.600 | 7.620 | 7.559 | 38,739,443 |
| 2026-06-25 | 8.110 | 8.380 | 7.900 | 8.090 | 8.026 | 31,498,836 |
| 2026-06-24 | 8.550 | 8.680 | 8.030 | 8.140 | 8.075 | 46,341,372 |
| 2026-06-23 | 8.900 | 9.070 | 8.530 | 8.570 | 8.570 | 40,874,376 |
| 2026-06-22 | 8.430 | 8.880 | 8.290 | 8.880 | 8.880 | 53,323,791 |
| 2026-06-18 | 8.490 | 8.600 | 8.270 | 8.430 | 8.430 | 39,622,403 |
| 2026-06-17 | 8.670 | 8.850 | 8.490 | 8.570 | 8.570 | 34,860,042 |
| 2026-06-16 | 9.070 | 9.130 | 8.690 | 8.750 | 8.750 | 51,736,800 |
| 2026-06-15 | 9.000 | 9.180 | 8.640 | 9.160 | 9.160 | 62,951,162 |
| 2026-06-12 | 9.000 | 9.330 | 8.940 | 9.180 | 9.180 | 53,199,117 |
| 2026-06-11 | 8.990 | 9.300 | 8.960 | 9.100 | 9.100 | 53,502,852 |
| 2026-06-10 | 9.450 | 9.540 | 9.000 | 9.050 | 9.050 | 66,925,409 |
| 2026-06-09 | 9.340 | 9.650 | 9.240 | 9.460 | 9.460 | 101,540,221 |
| 2026-06-08 | 9.350 | 10.150 | 9.340 | 9.750 | 9.750 | 100,344,581 |
| 2026-06-05 | 9.220 | 9.820 | 9.110 | 9.670 | 9.670 | 134,989,914 |
| 2026-06-04 | 8.460 | 9.220 | 8.460 | 9.220 | 9.220 | 109,386,619 |
| 2026-06-03 | 8.240 | 8.450 | 8.100 | 8.380 | 8.380 | 44,292,765 |
| 2026-06-02 | 8.250 | 8.660 | 8.140 | 8.310 | 8.310 | 63,485,042 |
| 2026-06-01 | 7.900 | 8.380 | 7.680 | 8.310 | 8.310 | 73,736,739 |
| 2026-05-29 | 7.800 | 7.990 | 7.780 | 7.860 | 7.860 | 31,428,578 |
| 2026-05-28 | 7.740 | 8.020 | 7.710 | 7.840 | 7.840 | 46,757,345 |
| 2026-05-27 | 7.770 | 7.960 | 7.510 | 7.750 | 7.750 | 50,278,801 |
| 2026-05-26 | 7.800 | 8.170 | 7.770 | 7.770 | 7.770 | 83,575,809 |
| 2026-05-25 | 7.800 | 7.920 | 7.650 | 7.920 | 7.920 | 70,266,207 |
| 2026-05-22 | 7.220 | 7.260 | 7.080 | 7.200 | 7.200 | 22,719,609 |
| 2026-05-21 | 7.430 | 7.500 | 7.210 | 7.220 | 7.220 | 28,173,250 |
| 2026-05-20 | 7.550 | 7.670 | 7.430 | 7.460 | 7.460 | 21,507,740 |
| 2026-05-19 | 7.520 | 7.660 | 7.420 | 7.580 | 7.580 | 24,373,400 |
| 2026-05-18 | 7.410 | 7.570 | 7.280 | 7.550 | 7.550 | 37,453,482 |
| 2026-05-15 | 7.520 | 7.570 | 7.310 | 7.390 | 7.390 | 45,708,578 |
| 2026-05-14 | 7.810 | 7.840 | 7.530 | 7.540 | 7.540 | 45,998,400 |
| 2026-05-13 | 8.020 | 8.070 | 7.780 | 7.840 | 7.840 | 40,764,745 |
| 2026-05-12 | 8.220 | 8.310 | 7.980 | 8.020 | 8.020 | 37,957,828 |
| 2026-05-11 | 8.090 | 8.320 | 8.080 | 8.220 | 8.220 | 33,293,029 |
| 2026-05-08 | 8.300 | 8.320 | 8.070 | 8.100 | 8.100 | 31,389,384 |
| 2026-05-07 | 8.740 | 8.760 | 8.170 | 8.200 | 8.200 | 55,301,116 |
| 2026-05-06 | 8.610 | 8.840 | 8.570 | 8.790 | 8.790 | 43,601,050 |
| 2026-04-30 | 8.460 | 8.700 | 8.440 | 8.620 | 8.620 | 49,199,014 |
| 2026-04-29 | 8.420 | 8.600 | 8.370 | 8.580 | 8.580 | 35,279,470 |
| 2026-04-28 | 8.160 | 8.500 | 8.150 | 8.470 | 8.470 | 36,122,313 |
| 2026-04-27 | 8.080 | 8.350 | 8.020 | 8.300 | 8.300 | 35,071,227 |
| 2026-04-24 | 8.010 | 8.120 | 8.000 | 8.070 | 8.070 | 18,792,310 |
| 2026-04-23 | 7.870 | 8.080 | 7.840 | 8.070 | 8.070 | 32,492,499 |
| 2026-04-22 | 7.910 | 7.980 | 7.870 | 7.880 | 7.880 | 17,730,044 |
| 2026-04-21 | 7.730 | 7.950 | 7.720 | 7.900 | 7.900 | 31,503,272 |
| 2026-04-20 | 7.810 | 7.860 | 7.670 | 7.740 | 7.740 | 30,223,142 |
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.