Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.020 | 9.180 | 8.660 | 9.030 | 9.030 | 109,007,000 |
| 2025-10-20 | 8.500 | 9.190 | 8.480 | 9.110 | 9.110 | 130,282,599 |
| 2025-10-17 | 8.400 | 8.580 | 8.340 | 8.350 | 8.350 | 76,873,844 |
| 2025-10-16 | 8.230 | 8.410 | 8.210 | 8.370 | 8.370 | 60,102,334 |
| 2025-10-15 | 8.290 | 8.320 | 8.210 | 8.260 | 8.260 | 37,454,261 |
| 2025-10-14 | 8.120 | 8.320 | 8.120 | 8.260 | 8.260 | 49,507,012 |
| 2025-10-13 | 8.190 | 8.190 | 8.030 | 8.150 | 8.150 | 35,121,109 |
| 2025-10-10 | 8.080 | 8.300 | 8.000 | 8.250 | 8.250 | 51,453,239 |
| 2025-10-09 | 7.880 | 8.090 | 7.860 | 8.090 | 8.090 | 39,867,551 |
| 2025-09-30 | 7.860 | 7.920 | 7.820 | 7.880 | 7.880 | 28,827,881 |
| 2025-09-29 | 8.100 | 8.110 | 7.830 | 7.940 | 7.940 | 56,346,603 |
| 2025-09-26 | 8.400 | 8.500 | 8.190 | 8.220 | 8.220 | 104,493,970 |
| 2025-09-25 | 7.930 | 7.980 | 7.850 | 7.960 | 7.960 | 16,030,659 |
| 2025-09-24 | 7.880 | 7.950 | 7.840 | 7.940 | 7.940 | 18,601,742 |
| 2025-09-23 | 7.980 | 7.980 | 7.800 | 7.920 | 7.920 | 25,172,977 |
| 2025-09-22 | 8.100 | 8.130 | 7.930 | 7.950 | 7.950 | 25,748,947 |
| 2025-09-19 | 7.900 | 8.070 | 7.900 | 8.070 | 8.070 | 32,396,603 |
| 2025-09-18 | 8.080 | 8.080 | 7.860 | 7.890 | 7.890 | 33,021,030 |
| 2025-09-17 | 8.040 | 8.200 | 7.940 | 8.100 | 8.100 | 35,328,273 |
| 2025-09-16 | 8.160 | 8.240 | 8.010 | 8.060 | 8.060 | 36,746,904 |
| 2025-09-15 | 7.930 | 8.030 | 7.850 | 8.030 | 8.030 | 28,154,088 |
| 2025-09-12 | 7.840 | 7.970 | 7.800 | 7.910 | 7.910 | 25,582,555 |
| 2025-09-11 | 7.840 | 7.840 | 7.750 | 7.840 | 7.840 | 16,722,720 |
| 2025-09-10 | 7.840 | 7.840 | 7.770 | 7.810 | 7.810 | 9,482,934 |
| 2025-09-09 | 7.840 | 7.870 | 7.790 | 7.830 | 7.830 | 15,620,060 |
| 2025-09-08 | 7.770 | 7.840 | 7.710 | 7.830 | 7.830 | 17,956,935 |
| 2025-09-05 | 7.670 | 7.810 | 7.600 | 7.790 | 7.790 | 26,748,515 |
| 2025-09-04 | 7.660 | 7.680 | 7.610 | 7.670 | 7.670 | 16,334,080 |
| 2025-09-03 | 7.820 | 7.840 | 7.650 | 7.660 | 7.660 | 18,807,988 |
| 2025-09-02 | 7.780 | 7.830 | 7.730 | 7.820 | 7.820 | 19,445,166 |
| 2025-09-01 | 7.800 | 7.850 | 7.720 | 7.760 | 7.760 | 21,015,144 |
| 2025-08-29 | 7.820 | 7.920 | 7.790 | 7.800 | 7.800 | 25,589,683 |
| 2025-08-28 | 7.900 | 7.900 | 7.730 | 7.850 | 7.850 | 36,038,504 |
| 2025-08-27 | 8.160 | 8.170 | 7.910 | 7.920 | 7.920 | 47,509,875 |
| 2025-08-26 | 8.260 | 8.270 | 8.160 | 8.160 | 8.160 | 31,999,632 |
| 2025-08-25 | 8.150 | 8.300 | 8.070 | 8.250 | 8.250 | 48,999,493 |
| 2025-08-22 | 8.120 | 8.120 | 8.030 | 8.090 | 8.090 | 25,990,846 |
| 2025-08-21 | 8.090 | 8.140 | 8.070 | 8.130 | 8.130 | 20,621,290 |
| 2025-08-20 | 8.110 | 8.120 | 8.020 | 8.090 | 8.090 | 23,321,839 |
| 2025-08-19 | 8.120 | 8.160 | 8.080 | 8.130 | 8.130 | 21,704,387 |
| 2025-08-18 | 8.260 | 8.290 | 8.100 | 8.140 | 8.140 | 38,080,525 |
| 2025-08-15 | 8.060 | 8.200 | 8.040 | 8.200 | 8.200 | 21,279,831 |
| 2025-08-14 | 8.290 | 8.320 | 8.080 | 8.090 | 8.090 | 34,390,740 |
| 2025-08-13 | 8.380 | 8.420 | 8.280 | 8.330 | 8.330 | 30,176,999 |
| 2025-08-12 | 8.280 | 8.450 | 8.230 | 8.420 | 8.420 | 38,206,449 |
| 2025-08-11 | 8.270 | 8.350 | 8.170 | 8.230 | 8.230 | 29,471,430 |
| 2025-08-08 | 8.290 | 8.320 | 8.210 | 8.270 | 8.270 | 18,015,216 |
| 2025-08-07 | 8.360 | 8.400 | 8.230 | 8.300 | 8.300 | 33,329,438 |
| 2025-08-06 | 8.240 | 8.460 | 8.230 | 8.440 | 8.440 | 42,117,066 |
| 2025-08-05 | 8.110 | 8.300 | 8.060 | 8.250 | 8.250 | 27,291,535 |
| 2025-08-04 | 8.040 | 8.110 | 7.960 | 8.110 | 8.110 | 23,107,013 |
| 2025-08-01 | 7.930 | 8.180 | 7.920 | 8.070 | 8.070 | 36,451,600 |
| 2025-07-31 | 8.150 | 8.210 | 7.850 | 7.930 | 7.930 | 66,864,031 |
| 2025-07-30 | 8.410 | 8.480 | 8.280 | 8.310 | 8.310 | 49,547,839 |
| 2025-07-29 | 8.380 | 8.380 | 8.120 | 8.300 | 8.300 | 52,744,789 |
| 2025-07-28 | 8.500 | 8.740 | 8.330 | 8.370 | 8.370 | 67,164,844 |
| 2025-07-25 | 9.080 | 9.250 | 8.780 | 8.820 | 8.820 | 76,361,570 |
| 2025-07-24 | 8.700 | 9.100 | 8.620 | 9.060 | 9.060 | 93,490,444 |
| 2025-07-23 | 8.990 | 9.190 | 8.640 | 8.690 | 8.690 | 165,530,342 |
| 2025-07-22 | 8.050 | 8.780 | 7.970 | 8.770 | 8.770 | 217,613,885 |
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.