Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.950 | 7.970 | 7.800 | 7.870 | 7.870 | 20,157,928 |
| 2026-04-16 | 7.910 | 7.980 | 7.850 | 7.950 | 7.950 | 16,248,185 |
| 2026-04-15 | 7.880 | 7.940 | 7.800 | 7.910 | 7.910 | 18,762,289 |
| 2026-04-14 | 7.890 | 7.950 | 7.840 | 7.900 | 7.900 | 17,096,522 |
| 2026-04-13 | 7.920 | 8.090 | 7.840 | 7.940 | 7.940 | 28,801,277 |
| 2026-04-10 | 7.840 | 7.950 | 7.830 | 7.890 | 7.890 | 16,889,356 |
| 2026-04-09 | 7.920 | 7.970 | 7.830 | 7.870 | 7.870 | 18,436,242 |
| 2026-04-08 | 7.870 | 7.990 | 7.810 | 7.960 | 7.960 | 39,076,770 |
| 2026-04-07 | 7.850 | 8.000 | 7.730 | 7.980 | 7.980 | 22,444,232 |
| 2026-04-03 | 8.230 | 8.250 | 7.780 | 7.840 | 7.840 | 38,240,691 |
| 2026-04-02 | 8.230 | 8.350 | 8.160 | 8.230 | 8.230 | 19,722,926 |
| 2026-04-01 | 8.160 | 8.340 | 8.030 | 8.280 | 8.280 | 32,825,801 |
| 2026-03-31 | 8.490 | 8.610 | 8.130 | 8.160 | 8.160 | 48,841,865 |
| 2026-03-30 | 8.650 | 8.870 | 8.470 | 8.600 | 8.600 | 30,071,020 |
| 2026-03-27 | 8.480 | 8.660 | 8.410 | 8.610 | 8.610 | 33,706,557 |
| 2026-03-26 | 8.510 | 8.730 | 8.440 | 8.530 | 8.530 | 36,528,277 |
| 2026-03-25 | 8.500 | 8.600 | 8.150 | 8.550 | 8.550 | 42,765,785 |
| 2026-03-24 | 8.610 | 8.770 | 8.500 | 8.600 | 8.600 | 51,014,029 |
| 2026-03-23 | 8.500 | 9.000 | 8.480 | 8.720 | 8.720 | 103,393,371 |
| 2026-03-20 | 8.200 | 8.360 | 8.110 | 8.240 | 8.240 | 36,217,822 |
| 2026-03-19 | 8.330 | 8.430 | 8.220 | 8.290 | 8.290 | 37,908,352 |
| 2026-03-18 | 8.400 | 8.560 | 8.150 | 8.250 | 8.250 | 44,041,659 |
| 2026-03-17 | 8.680 | 8.750 | 8.380 | 8.410 | 8.410 | 44,911,366 |
| 2026-03-16 | 9.090 | 9.220 | 8.660 | 8.700 | 8.700 | 53,486,267 |
| 2026-03-13 | 9.210 | 9.300 | 9.080 | 9.090 | 9.090 | 44,972,902 |
| 2026-03-12 | 8.970 | 9.240 | 8.870 | 9.190 | 9.190 | 70,253,960 |
| 2026-03-11 | 8.580 | 8.910 | 8.390 | 8.860 | 8.860 | 53,041,356 |
| 2026-03-10 | 8.660 | 8.980 | 8.560 | 8.600 | 8.600 | 64,365,849 |
| 2026-03-09 | 9.100 | 9.250 | 8.860 | 8.890 | 8.890 | 103,811,265 |
| 2026-03-06 | 8.800 | 8.810 | 8.580 | 8.740 | 8.740 | 33,852,712 |
| 2026-03-05 | 9.020 | 9.050 | 8.770 | 8.870 | 8.870 | 50,046,094 |
| 2026-03-04 | 8.940 | 9.200 | 8.700 | 9.130 | 9.130 | 69,079,448 |
| 2026-03-03 | 9.070 | 9.230 | 8.790 | 8.990 | 8.990 | 90,762,871 |
| 2026-03-02 | 9.070 | 9.140 | 8.860 | 9.000 | 9.000 | 52,160,739 |
| 2026-02-27 | 8.720 | 9.000 | 8.670 | 8.920 | 8.920 | 28,992,053 |
| 2026-02-26 | 8.880 | 8.980 | 8.660 | 8.730 | 8.730 | 23,391,205 |
| 2026-02-25 | 8.770 | 9.060 | 8.730 | 8.900 | 8.900 | 42,276,103 |
| 2026-02-24 | 8.770 | 8.900 | 8.730 | 8.810 | 8.810 | 28,392,677 |
| 2026-02-13 | 8.800 | 8.910 | 8.600 | 8.760 | 8.760 | 35,516,029 |
| 2026-02-12 | 8.700 | 8.970 | 8.650 | 8.800 | 8.800 | 39,062,859 |
| 2026-02-11 | 8.660 | 8.820 | 8.560 | 8.700 | 8.700 | 40,148,030 |
| 2026-02-10 | 8.430 | 8.920 | 8.310 | 8.740 | 8.740 | 62,632,241 |
| 2026-02-09 | 8.370 | 8.480 | 8.350 | 8.420 | 8.420 | 23,941,752 |
| 2026-02-06 | 8.220 | 8.460 | 8.180 | 8.370 | 8.370 | 36,366,237 |
| 2026-02-05 | 8.560 | 8.560 | 8.240 | 8.310 | 8.310 | 42,573,783 |
| 2026-02-04 | 8.070 | 8.720 | 8.050 | 8.650 | 8.650 | 82,051,969 |
| 2026-02-03 | 8.090 | 8.140 | 7.960 | 8.060 | 8.060 | 24,147,871 |
| 2026-02-02 | 8.430 | 8.510 | 8.000 | 8.000 | 8.000 | 51,647,923 |
| 2026-01-30 | 8.700 | 8.880 | 8.500 | 8.590 | 8.590 | 49,313,076 |
| 2026-01-29 | 8.510 | 8.680 | 8.460 | 8.620 | 8.620 | 63,662,275 |
| 2026-01-28 | 8.110 | 8.550 | 8.100 | 8.500 | 8.500 | 58,959,915 |
| 2026-01-27 | 8.350 | 8.360 | 8.070 | 8.120 | 8.120 | 28,389,216 |
| 2026-01-26 | 8.280 | 8.420 | 8.230 | 8.380 | 8.380 | 33,819,583 |
| 2026-01-23 | 8.300 | 8.310 | 8.230 | 8.250 | 8.250 | 17,021,599 |
| 2026-01-22 | 8.240 | 8.320 | 8.170 | 8.290 | 8.290 | 21,472,898 |
| 2026-01-21 | 8.200 | 8.280 | 8.050 | 8.240 | 8.240 | 25,115,265 |
| 2026-01-20 | 8.140 | 8.240 | 8.080 | 8.220 | 8.220 | 25,594,791 |
| 2026-01-19 | 8.150 | 8.230 | 8.090 | 8.150 | 8.150 | 23,922,731 |
| 2026-01-16 | 8.280 | 8.320 | 8.090 | 8.140 | 8.140 | 21,834,508 |
| 2026-01-15 | 8.400 | 8.450 | 8.210 | 8.260 | 8.260 | 26,336,504 |
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.