Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.430	8.480	8.420	8.430	8.430	8,717,182
2025-04-21	8.470	8.480	8.420	8.450	8.450	10,068,560
2025-04-18	8.500	8.510	8.450	8.470	8.470	7,733,960
2025-04-17	8.540	8.560	8.490	8.490	8.490	10,036,606
2025-04-16	8.540	8.580	8.480	8.560	8.560	11,566,305
2025-04-15	8.500	8.560	8.450	8.560	8.560	11,070,768
2025-04-14	8.450	8.580	8.420	8.540	8.540	18,304,697
2025-04-11	8.300	8.480	8.300	8.430	8.430	16,409,938
2025-04-10	8.390	8.450	8.340	8.380	8.380	20,777,900
2025-04-09	8.330	8.360	8.130	8.340	8.340	19,864,498
2025-04-08	8.150	8.450	8.150	8.370	8.370	27,322,514
2025-04-07	8.550	8.550	7.980	8.100	8.100	37,803,404
2025-04-03	8.720	8.760	8.670	8.730	8.730	10,159,020
2025-04-02	8.710	8.790	8.690	8.730	8.730	12,391,408
2025-04-01	8.600	8.720	8.600	8.710	8.710	16,269,894
2025-03-31	8.620	8.710	8.560	8.600	8.600	15,293,153
2025-03-28	8.800	8.800	8.640	8.670	8.670	20,902,724
2025-03-27	8.850	8.870	8.760	8.790	8.790	16,893,913
2025-03-26	8.830	8.900	8.790	8.840	8.840	21,781,300
2025-03-25	8.760	8.860	8.710	8.850	8.850	26,784,331
2025-03-24	8.900	8.970	8.650	8.730	8.730	28,935,514
2025-03-21	8.990	9.020	8.800	8.850	8.850	31,793,377
2025-03-20	8.990	9.100	8.950	8.980	8.980	26,232,329
2025-03-19	9.000	9.040	8.950	8.990	8.990	22,572,151
2025-03-18	9.030	9.060	8.950	9.030	9.030	18,319,682
2025-03-17	9.030	9.080	8.980	9.040	9.040	18,563,627
2025-03-14	9.000	9.040	8.920	9.030	9.030	32,033,287
2025-03-13	8.770	9.060	8.760	9.040	9.040	51,381,944
2025-03-12	8.820	8.850	8.730	8.740	8.740	12,891,229
2025-03-11	8.790	8.860	8.720	8.820	8.820	21,100,747
2025-03-10	8.610	8.830	8.590	8.820	8.820	34,179,488
2025-03-07	8.510	8.650	8.470	8.590	8.590	20,399,573
2025-03-06	8.400	8.540	8.380	8.520	8.520	18,635,867
2025-03-05	8.450	8.460	8.330	8.380	8.380	17,810,798
2025-03-04	8.560	8.560	8.450	8.460	8.460	20,500,703
2025-03-03	8.550	8.650	8.550	8.570	8.570	13,241,028
2025-02-28	8.700	8.720	8.540	8.540	8.540	30,697,438
2025-02-27	8.740	8.750	8.660	8.680	8.680	13,554,084
2025-02-26	8.670	8.790	8.650	8.730	8.730	21,202,313
2025-02-25	8.720	8.810	8.600	8.660	8.660	21,366,238
2025-02-24	8.700	8.740	8.620	8.730	8.730	21,347,056
2025-02-21	8.730	8.790	8.690	8.730	8.730	18,859,812
2025-02-20	8.820	8.840	8.730	8.750	8.750	19,211,145
2025-02-19	8.920	8.920	8.790	8.820	8.820	27,160,738
2025-02-18	8.980	9.010	8.910	8.940	8.940	17,639,142
2025-02-17	9.000	9.020	8.950	8.980	8.980	17,046,406
2025-02-14	9.050	9.070	8.970	9.000	9.000	16,822,409
2025-02-13	9.050	9.160	9.050	9.050	9.050	23,283,380
2025-02-12	9.030	9.060	8.980	9.050	9.050	13,102,235
2025-02-11	9.040	9.080	9.010	9.030	9.030	16,275,846
2025-02-10	9.140	9.140	9.030	9.040	9.040	19,009,060
2025-02-07	9.050	9.190	9.000	9.130	9.130	25,320,533
2025-02-06	8.990	9.060	8.940	9.050	9.050	14,148,303
2025-02-05	9.060	9.080	8.900	8.980	8.980	19,190,506
2025-01-27	9.060	9.110	9.010	9.030	9.030	18,984,046
2025-01-24	8.940	9.060	8.890	9.030	9.030	17,853,451
2025-01-23	9.000	9.080	8.930	8.940	8.940	20,963,290
2025-01-22	8.940	8.980	8.810	8.970	8.970	20,901,436
2025-01-21	9.020	9.030	8.880	8.930	8.930	17,506,151
2025-01-20	9.090	9.090	8.970	8.990	8.990	19,955,361

← NewerPage 7 of 21 · 1,215 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.