Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.600 | 8.070 | 7.590 | 7.980 | 7.980 | 86,553,963 |
| 2025-07-18 | 7.600 | 7.740 | 7.530 | 7.550 | 7.550 | 23,433,848 |
| 2025-07-17 | 7.480 | 7.540 | 7.480 | 7.490 | 7.490 | 11,366,801 |
| 2025-07-16 | 7.530 | 7.540 | 7.430 | 7.460 | 7.460 | 17,131,200 |
| 2025-07-15 | 7.700 | 7.720 | 7.490 | 7.540 | 7.540 | 30,076,049 |
| 2025-07-14 | 7.810 | 7.840 | 7.700 | 7.760 | 7.760 | 21,734,708 |
| 2025-07-11 | 7.710 | 7.830 | 7.690 | 7.800 | 7.800 | 34,080,408 |
| 2025-07-10 | 7.610 | 7.730 | 7.600 | 7.710 | 7.710 | 29,415,320 |
| 2025-07-09 | 7.520 | 7.640 | 7.520 | 7.620 | 7.620 | 23,035,655 |
| 2025-07-08 | 7.500 | 7.540 | 7.480 | 7.520 | 7.520 | 11,674,629 |
| 2025-07-07 | 7.490 | 7.520 | 7.450 | 7.510 | 7.510 | 8,376,792 |
| 2025-07-04 | 7.510 | 7.570 | 7.490 | 7.490 | 7.490 | 18,567,285 |
| 2025-07-03 | 7.520 | 7.530 | 7.450 | 7.510 | 7.510 | 15,552,006 |
| 2025-07-02 | 7.430 | 7.520 | 7.410 | 7.500 | 7.500 | 21,824,929 |
| 2025-07-01 | 7.410 | 7.430 | 7.350 | 7.410 | 7.410 | 11,915,543 |
| 2025-06-30 | 7.450 | 7.450 | 7.380 | 7.410 | 7.410 | 13,607,442 |
| 2025-06-27 | 7.450 | 7.520 | 7.410 | 7.430 | 7.430 | 16,759,213 |
| 2025-06-26 | 7.350 | 7.470 | 7.350 | 7.390 | 7.390 | 19,358,480 |
| 2025-06-25 | 7.310 | 7.350 | 7.270 | 7.340 | 7.340 | 17,374,048 |
| 2025-06-24 | 7.300 | 7.330 | 7.220 | 7.330 | 7.330 | 19,135,711 |
| 2025-06-23 | 7.290 | 7.360 | 7.250 | 7.300 | 7.300 | 18,142,157 |
| 2025-06-20 | 7.430 | 7.480 | 7.270 | 7.290 | 7.290 | 20,247,147 |
| 2025-06-19 | 7.530 | 7.540 | 7.410 | 7.430 | 7.430 | 12,693,956 |
| 2025-06-18 | 7.570 | 7.570 | 7.500 | 7.550 | 7.550 | 12,441,567 |
| 2025-06-17 | 7.580 | 7.590 | 7.530 | 7.570 | 7.570 | 16,018,745 |
| 2025-06-16 | 7.610 | 7.650 | 7.560 | 7.600 | 7.600 | 16,795,651 |
| 2025-06-13 | 7.640 | 7.670 | 7.610 | 7.620 | 7.620 | 14,545,605 |
| 2025-06-12 | 7.700 | 7.700 | 7.610 | 7.630 | 7.630 | 17,140,394 |
| 2025-06-11 | 7.690 | 7.720 | 7.670 | 7.690 | 7.690 | 16,717,653 |
| 2025-06-10 | 7.800 | 7.810 | 7.630 | 7.690 | 7.690 | 26,871,440 |
| 2025-06-09 | 7.870 | 7.880 | 7.760 | 7.800 | 7.800 | 32,151,235 |
| 2025-06-06 | 8.550 | 8.670 | 8.430 | 8.480 | 8.480 | 44,835,897 |
| 2025-06-05 | 8.520 | 8.570 | 8.460 | 8.520 | 8.520 | 15,921,700 |
| 2025-06-04 | 8.450 | 8.550 | 8.430 | 8.530 | 8.530 | 17,119,811 |
| 2025-06-03 | 8.400 | 8.470 | 8.350 | 8.430 | 8.430 | 11,478,855 |
| 2025-05-30 | 8.500 | 8.520 | 8.390 | 8.400 | 8.400 | 13,069,269 |
| 2025-05-29 | 8.450 | 8.530 | 8.430 | 8.510 | 8.510 | 22,509,067 |
| 2025-05-28 | 8.280 | 8.390 | 8.240 | 8.380 | 8.380 | 14,839,842 |
| 2025-05-27 | 8.350 | 8.350 | 8.220 | 8.280 | 8.280 | 16,162,819 |
| 2025-05-26 | 8.420 | 8.440 | 8.330 | 8.340 | 8.340 | 11,332,239 |
| 2025-05-23 | 8.480 | 8.490 | 8.410 | 8.430 | 8.430 | 12,505,500 |
| 2025-05-22 | 8.470 | 8.480 | 8.400 | 8.430 | 8.430 | 11,336,300 |
| 2025-05-21 | 8.360 | 8.480 | 8.340 | 8.470 | 8.470 | 24,769,281 |
| 2025-05-20 | 8.300 | 8.370 | 8.270 | 8.340 | 8.340 | 12,965,989 |
| 2025-05-19 | 8.290 | 8.330 | 8.260 | 8.300 | 8.300 | 9,155,789 |
| 2025-05-16 | 8.370 | 8.380 | 8.280 | 8.280 | 8.280 | 15,505,534 |
| 2025-05-15 | 8.450 | 8.500 | 8.360 | 8.370 | 8.370 | 16,898,705 |
| 2025-05-14 | 8.310 | 8.450 | 8.270 | 8.450 | 8.450 | 22,764,330 |
| 2025-05-13 | 8.320 | 8.380 | 8.310 | 8.310 | 8.310 | 13,895,157 |
| 2025-05-12 | 8.300 | 8.330 | 8.250 | 8.300 | 8.300 | 10,100,485 |
| 2025-05-09 | 8.330 | 8.340 | 8.290 | 8.290 | 8.290 | 11,077,546 |
| 2025-05-08 | 8.350 | 8.370 | 8.260 | 8.310 | 8.310 | 15,672,333 |
| 2025-05-07 | 8.350 | 8.400 | 8.300 | 8.330 | 8.330 | 12,758,633 |
| 2025-05-06 | 8.240 | 8.330 | 8.230 | 8.320 | 8.320 | 14,307,847 |
| 2025-04-30 | 8.290 | 8.340 | 8.220 | 8.220 | 8.220 | 14,084,313 |
| 2025-04-29 | 8.150 | 8.400 | 8.090 | 8.300 | 8.300 | 26,193,303 |
| 2025-04-28 | 8.340 | 8.480 | 8.230 | 8.390 | 8.390 | 24,696,475 |
| 2025-04-25 | 8.400 | 8.430 | 8.320 | 8.380 | 8.380 | 13,420,443 |
| 2025-04-24 | 8.410 | 8.470 | 8.380 | 8.420 | 8.420 | 9,488,564 |
| 2025-04-23 | 8.450 | 8.480 | 8.390 | 8.400 | 8.400 | 10,563,028 |
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.