Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.070	9.180	9.010	9.060	9.060	19,183,051
2025-01-16	9.020	9.220	9.020	9.070	9.070	31,773,756
2025-01-15	9.070	9.080	8.950	8.990	8.990	19,996,183
2025-01-14	8.950	9.070	8.880	9.070	9.070	22,539,133
2025-01-13	8.930	9.090	8.870	8.920	8.920	18,447,688
2025-01-10	9.000	9.100	8.870	8.980	8.980	25,863,560
2025-01-09	9.170	9.210	9.000	9.050	9.050	21,537,010
2025-01-08	9.280	9.330	9.120	9.220	9.220	19,128,921
2025-01-07	9.500	9.500	9.210	9.330	9.330	26,878,301
2025-01-06	9.560	9.690	9.380	9.500	9.500	23,892,063
2025-01-03	9.650	9.800	9.540	9.560	9.560	28,718,906
2025-01-02	10.120	10.130	9.600	9.640	9.640	38,871,600
2024-12-31	10.020	10.180	9.980	10.020	10.020	34,468,891
2024-12-30	9.810	10.180	9.760	10.040	10.040	47,728,403
2024-12-27	9.700	9.880	9.600	9.830	9.830	38,121,915
2024-12-26	9.720	9.740	9.670	9.700	9.700	17,392,809
2024-12-25	9.750	9.820	9.660	9.710	9.710	23,396,840
2024-12-24	9.700	9.750	9.640	9.720	9.720	19,414,600
2024-12-23	10.000	10.020	9.680	9.690	9.690	42,881,323
2024-12-20	10.120	10.140	9.950	10.010	10.010	23,593,455
2024-12-19	10.280	10.290	10.040	10.090	10.090	28,365,399
2024-12-18	10.390	10.480	10.300	10.330	10.330	23,420,338
2024-12-17	10.450	10.650	10.330	10.370	10.370	25,906,628
2024-12-16	10.350	10.580	10.350	10.460	10.460	32,295,352
2024-12-13	10.540	10.540	10.300	10.370	10.370	36,807,196
2024-12-12	10.520	10.590	10.440	10.530	10.530	29,791,374
2024-12-11	10.300	10.520	10.280	10.510	10.510	34,627,956
2024-12-10	10.630	10.710	10.300	10.320	10.320	41,520,700
2024-12-09	10.400	10.500	10.290	10.440	10.440	33,498,996
2024-12-06	10.430	10.520	10.390	10.420	10.420	33,850,480
2024-12-05	10.530	10.680	10.430	10.470	10.470	31,108,555
2024-12-04	10.440	10.700	10.390	10.610	10.610	39,474,963
2024-12-03	10.320	10.520	10.300	10.500	10.500	43,051,420
2024-12-02	10.390	10.440	10.190	10.350	10.350	31,255,574
2024-11-29	9.960	10.610	9.940	10.370	10.370	67,896,489
2024-11-28	9.930	10.020	9.880	9.960	9.960	23,965,198
2024-11-27	9.790	9.970	9.590	9.960	9.960	28,708,317
2024-11-26	9.880	9.880	9.790	9.820	9.820	24,375,426
2024-11-25	9.930	9.990	9.770	9.910	9.910	23,827,691
2024-11-22	10.310	10.370	9.920	9.930	9.930	47,642,560
2024-11-21	10.260	10.400	10.230	10.290	10.290	26,841,384
2024-11-20	10.180	10.320	10.110	10.300	10.300	43,226,549
2024-11-19	10.200	10.230	10.060	10.230	10.230	42,223,736
2024-11-18	10.140	10.400	10.050	10.220	10.220	63,230,155
2024-11-15	10.130	10.270	10.060	10.070	10.070	40,944,693
2024-11-14	10.440	10.440	10.140	10.150	10.150	48,673,982
2024-11-13	10.210	10.520	10.170	10.460	10.460	68,722,145
2024-11-12	10.220	10.420	10.150	10.210	10.210	63,710,152
2024-11-11	10.290	10.300	10.060	10.200	10.200	53,947,716
2024-11-08	10.710	10.760	10.290	10.430	10.430	61,989,622
2024-11-07	10.160	10.580	10.110	10.580	10.580	73,934,295
2024-11-06	10.360	10.400	10.170	10.200	10.200	54,576,437
2024-11-05	10.290	10.370	10.150	10.320	10.320	50,745,923
2024-11-04	10.190	10.320	10.050	10.310	10.310	38,281,438
2024-11-01	10.140	10.280	10.020	10.130	10.130	45,337,546
2024-10-31	10.000	10.280	9.980	10.140	10.140	59,965,151
2024-10-30	9.940	10.030	9.730	9.910	9.910	35,255,789
2024-10-29	10.430	10.430	9.930	9.950	9.950	64,575,527
2024-10-28	10.180	10.520	10.180	10.450	10.450	57,272,275
2024-10-25	10.090	10.220	10.050	10.170	10.170	23,908,053

← NewerPage 8 of 21 · 1,212 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.