Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.220	9.360	8.810	9.030	7.809	71,815,837
2022-01-27	9.900	10.100	9.750	9.790	8.466	32,938,505
2022-01-26	10.060	10.150	9.640	9.750	8.431	35,746,744
2022-01-25	10.300	10.340	9.900	10.190	8.812	44,005,564
2022-01-24	10.600	10.620	10.000	10.570	9.141	53,241,901
2022-01-21	10.190	10.800	10.020	10.700	9.253	67,016,859
2022-01-20	9.930	10.150	9.780	9.850	8.518	35,268,918
2022-01-19	10.130	10.540	9.910	10.080	8.717	65,221,551
2022-01-18	9.490	10.150	9.420	10.080	8.717	52,018,113
2022-01-17	9.120	9.720	8.970	9.400	8.129	54,976,793
2022-01-14	9.300	9.350	8.960	9.000	7.783	43,165,555
2022-01-13	9.250	9.680	9.220	9.490	8.207	48,741,228
2022-01-12	9.230	9.360	9.000	9.250	7.999	37,053,566
2022-01-11	9.080	9.610	9.040	9.230	7.982	66,224,268
2022-01-10	8.500	9.230	8.460	9.230	7.982	64,495,885
2022-01-07	8.380	8.510	8.320	8.390	7.255	16,532,290
2022-01-06	8.250	8.580	8.100	8.420	7.281	23,401,693
2022-01-05	8.480	8.490	8.230	8.260	7.143	25,652,770
2022-01-04	8.660	8.860	8.460	8.470	7.325	40,746,179
2021-12-31	8.350	8.450	8.270	8.370	7.238	15,888,404
2021-12-30	8.310	8.500	8.210	8.340	7.212	29,985,529
2021-12-29	8.250	8.520	8.220	8.360	7.229	29,598,968
2021-12-28	8.600	8.650	8.110	8.270	7.152	43,058,979
2021-12-27	8.780	8.970	8.600	8.600	7.437	22,042,633
2021-12-24	8.940	9.010	8.620	8.660	7.489	21,172,496
2021-12-23	8.870	8.990	8.750	8.940	7.731	23,558,953
2021-12-22	8.580	8.950	8.460	8.850	7.653	36,101,096
2021-12-21	8.640	8.750	8.470	8.570	7.411	25,213,972
2021-12-20	8.760	8.870	8.570	8.600	7.437	33,737,207
2021-12-17	9.030	9.120	8.700	8.890	7.688	42,988,583
2021-12-16	8.460	9.150	8.370	9.030	7.809	62,472,163
2021-12-15	8.350	8.550	8.210	8.350	7.221	22,141,443
2021-12-14	8.600	8.600	8.260	8.320	7.195	27,750,592
2021-12-13	8.580	8.790	8.500	8.600	7.437	39,311,677
2021-12-10	8.760	8.870	8.460	8.460	7.316	52,490,178
2021-12-09	8.910	8.930	8.660	8.800	7.610	36,982,935
2021-12-08	8.700	9.000	8.600	9.000	7.783	46,250,846
2021-12-07	8.650	8.750	8.470	8.720	7.541	40,245,487
2021-12-06	8.590	8.780	8.450	8.490	7.342	48,504,771
2021-12-03	8.200	8.730	8.020	8.590	7.428	62,437,175
2021-12-02	8.000	8.300	7.940	8.220	7.108	49,427,353
2021-12-01	7.780	8.090	7.660	8.000	6.918	43,103,708
2021-11-30	7.750	7.810	7.600	7.760	6.711	36,595,166
2021-11-29	7.400	7.810	7.270	7.670	6.633	46,015,222
2021-11-26	7.700	7.820	7.500	7.540	6.520	48,755,623
2021-11-25	7.950	8.250	7.770	7.830	6.771	53,840,600
2021-11-24	7.950	7.970	7.710	7.890	6.823	57,196,714
2021-11-23	7.610	7.900	7.560	7.740	6.693	43,891,990
2021-11-22	7.690	7.830	7.570	7.630	6.598	31,055,611
2021-11-19	7.490	7.630	7.310	7.580	6.555	34,381,005
2021-11-18	7.560	7.750	7.480	7.500	6.486	40,785,460
2021-11-17	7.480	7.540	7.390	7.530	6.512	39,485,767
2021-11-16	7.720	7.720	7.420	7.480	6.468	39,057,465
2021-11-15	7.700	7.850	7.590	7.720	6.676	39,792,785
2021-11-12	8.030	8.090	7.830	7.890	6.823	29,746,937
2021-11-11	8.050	8.250	7.960	8.050	6.961	39,247,020
2021-11-10	7.990	8.050	7.730	8.020	6.935	49,138,368
2021-11-09	8.410	8.410	8.010	8.170	7.065	41,298,557
2021-11-08	8.180	8.550	8.090	8.410	7.273	52,109,891
2021-11-05	8.380	8.380	8.020	8.200	7.091	60,158,706

← NewerPage 20 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.