Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.400 | 8.450 | 8.210 | 8.260 | 8.260 | 26,336,504 |
| 2026-01-14 | 8.530 | 8.850 | 8.330 | 8.420 | 8.420 | 50,102,816 |
| 2026-01-13 | 8.530 | 8.680 | 8.380 | 8.550 | 8.550 | 47,533,782 |
| 2026-01-12 | 8.420 | 8.680 | 8.410 | 8.490 | 8.490 | 44,785,523 |
| 2026-01-09 | 8.360 | 8.440 | 8.310 | 8.410 | 8.410 | 32,306,524 |
| 2026-01-08 | 8.490 | 8.490 | 8.270 | 8.390 | 8.390 | 40,990,743 |
| 2026-01-07 | 8.100 | 8.510 | 8.040 | 8.400 | 8.400 | 59,054,036 |
| 2026-01-06 | 7.960 | 8.060 | 7.950 | 8.050 | 8.050 | 17,754,431 |
| 2026-01-05 | 7.900 | 7.970 | 7.880 | 7.960 | 7.960 | 12,392,263 |
| 2025-12-31 | 7.900 | 7.940 | 7.860 | 7.870 | 7.870 | 9,184,420 |
| 2025-12-30 | 7.950 | 7.950 | 7.830 | 7.920 | 7.920 | 13,505,447 |
| 2025-12-29 | 7.970 | 8.050 | 7.900 | 7.920 | 7.920 | 14,605,660 |
| 2025-12-26 | 7.950 | 7.990 | 7.890 | 7.980 | 7.980 | 14,251,213 |
| 2025-12-25 | 7.960 | 7.980 | 7.930 | 7.960 | 7.960 | 8,892,273 |
| 2025-12-24 | 7.970 | 8.010 | 7.910 | 7.970 | 7.970 | 11,722,515 |
| 2025-12-23 | 8.000 | 8.030 | 7.970 | 7.990 | 7.990 | 9,350,531 |
| 2025-12-22 | 8.090 | 8.090 | 8.000 | 8.010 | 8.010 | 11,000,808 |
| 2025-12-19 | 8.030 | 8.090 | 7.980 | 8.090 | 8.090 | 12,991,123 |
| 2025-12-18 | 8.100 | 8.170 | 8.030 | 8.070 | 8.070 | 13,765,049 |
| 2025-12-17 | 8.140 | 8.190 | 7.960 | 8.040 | 8.040 | 14,703,047 |
| 2025-12-16 | 8.210 | 8.270 | 8.120 | 8.140 | 8.140 | 21,058,573 |
| 2025-12-15 | 8.000 | 8.290 | 7.990 | 8.210 | 8.210 | 27,315,182 |
| 2025-12-12 | 8.030 | 8.170 | 8.020 | 8.020 | 8.020 | 28,636,015 |
| 2025-12-11 | 8.010 | 8.180 | 7.990 | 8.050 | 8.050 | 31,385,477 |
| 2025-12-10 | 7.770 | 8.020 | 7.770 | 8.000 | 8.000 | 31,759,967 |
| 2025-12-09 | 7.820 | 7.850 | 7.730 | 7.800 | 7.800 | 17,544,841 |
| 2025-12-08 | 7.860 | 7.870 | 7.780 | 7.800 | 7.800 | 14,612,547 |
| 2025-12-05 | 7.900 | 7.900 | 7.810 | 7.880 | 7.880 | 12,370,547 |
| 2025-12-04 | 7.900 | 7.920 | 7.820 | 7.910 | 7.910 | 10,676,525 |
| 2025-12-03 | 8.000 | 8.030 | 7.890 | 7.900 | 7.900 | 19,380,270 |
| 2025-12-02 | 8.050 | 8.070 | 7.920 | 7.970 | 7.970 | 12,238,194 |
| 2025-12-01 | 7.840 | 8.080 | 7.830 | 8.040 | 8.040 | 27,241,866 |
| 2025-11-28 | 7.740 | 7.820 | 7.740 | 7.810 | 7.810 | 13,826,290 |
| 2025-11-27 | 7.760 | 7.800 | 7.720 | 7.770 | 7.770 | 10,156,695 |
| 2025-11-26 | 7.820 | 7.850 | 7.730 | 7.740 | 7.740 | 17,324,736 |
| 2025-11-25 | 7.790 | 7.870 | 7.760 | 7.840 | 7.840 | 12,214,943 |
| 2025-11-24 | 7.840 | 7.860 | 7.730 | 7.780 | 7.780 | 15,266,026 |
| 2025-11-21 | 8.010 | 8.010 | 7.800 | 7.800 | 7.800 | 25,967,369 |
| 2025-11-20 | 8.090 | 8.100 | 8.010 | 8.010 | 8.010 | 16,814,322 |
| 2025-11-19 | 8.140 | 8.140 | 8.040 | 8.100 | 8.100 | 18,560,694 |
| 2025-11-18 | 8.420 | 8.430 | 8.090 | 8.150 | 8.150 | 41,651,347 |
| 2025-11-17 | 8.370 | 8.530 | 8.330 | 8.480 | 8.480 | 31,186,318 |
| 2025-11-14 | 8.390 | 8.460 | 8.340 | 8.360 | 8.360 | 24,028,974 |
| 2025-11-13 | 8.380 | 8.440 | 8.340 | 8.430 | 8.430 | 22,755,622 |
| 2025-11-12 | 8.460 | 8.510 | 8.380 | 8.390 | 8.390 | 24,139,807 |
| 2025-11-11 | 8.660 | 8.670 | 8.410 | 8.490 | 8.490 | 42,712,736 |
| 2025-11-10 | 8.630 | 8.730 | 8.560 | 8.640 | 8.640 | 33,879,047 |
| 2025-11-07 | 8.690 | 8.800 | 8.580 | 8.630 | 8.630 | 37,580,523 |
| 2025-11-06 | 8.800 | 8.830 | 8.660 | 8.720 | 8.720 | 52,117,592 |
| 2025-11-05 | 8.590 | 8.820 | 8.520 | 8.760 | 8.760 | 48,052,643 |
| 2025-11-04 | 8.550 | 8.700 | 8.510 | 8.630 | 8.630 | 36,329,207 |
| 2025-11-03 | 8.500 | 8.650 | 8.500 | 8.560 | 8.560 | 39,594,391 |
| 2025-10-31 | 8.540 | 8.640 | 8.460 | 8.500 | 8.500 | 31,057,064 |
| 2025-10-30 | 8.630 | 8.750 | 8.570 | 8.580 | 8.580 | 49,741,594 |
| 2025-10-29 | 8.470 | 8.890 | 8.410 | 8.730 | 8.730 | 62,085,858 |
| 2025-10-28 | 8.460 | 8.560 | 8.400 | 8.490 | 8.490 | 39,959,115 |
| 2025-10-27 | 8.600 | 8.670 | 8.370 | 8.550 | 8.550 | 51,693,324 |
| 2025-10-24 | 8.700 | 8.790 | 8.570 | 8.670 | 8.670 | 72,220,211 |
| 2025-10-23 | 8.650 | 9.120 | 8.600 | 8.870 | 8.870 | 105,021,000 |
| 2025-10-22 | 8.800 | 8.890 | 8.540 | 8.560 | 8.560 | 70,853,692 |
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.