Pingdingshan Tianan Coal Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.170	10.230	10.060	10.090	10.090	22,873,276
2024-10-23	10.260	10.350	10.150	10.240	10.240	35,996,815
2024-10-22	10.250	10.360	10.150	10.250	10.250	34,338,228
2024-10-21	10.190	10.430	10.080	10.300	10.300	44,600,139
2024-10-18	9.950	10.240	9.860	10.090	10.090	56,235,002
2024-10-17	10.200	10.430	10.000	10.000	10.000	35,867,188
2024-10-16	10.230	10.430	10.160	10.170	10.170	38,655,222
2024-10-15	10.580	10.740	10.320	10.320	10.320	55,605,111
2024-10-14	10.400	10.780	10.250	10.640	10.640	73,319,184
2024-10-11	10.720	10.820	10.200	10.330	10.330	68,073,695
2024-10-10	10.010	10.950	10.010	10.700	10.700	96,120,345
2024-10-09	10.840	10.840	9.960	10.020	10.020	89,727,885
2024-10-08	12.000	12.060	10.580	11.010	11.010	115,002,618
2024-09-30	10.620	11.070	10.610	10.960	10.960	106,503,266
2024-09-27	9.980	10.100	9.860	10.060	10.060	43,180,553
2024-09-26	9.190	9.800	9.120	9.760	9.760	80,315,878
2024-09-25	9.500	9.620	9.160	9.210	9.210	70,058,326
2024-09-24	8.680	9.220	8.660	9.200	9.200	62,805,572
2024-09-23	8.400	8.660	8.340	8.590	8.590	36,285,473
2024-09-20	8.350	8.490	8.310	8.410	8.410	30,727,224
2024-09-19	8.240	8.460	8.040	8.420	8.420	45,703,739
2024-09-18	7.890	8.260	7.880	8.250	8.250	51,074,032
2024-09-13	8.110	8.140	7.840	7.840	7.840	35,217,903
2024-09-12	7.940	8.210	7.940	8.090	8.090	38,232,218
2024-09-11	8.080	8.100	7.860	7.930	7.930	42,279,041
2024-09-10	8.250	8.340	8.030	8.120	8.120	39,783,852
2024-09-09	8.650	8.660	8.180	8.290	8.290	52,072,990
2024-09-06	8.840	8.880	8.580	8.610	8.610	30,321,810
2024-09-05	9.120	9.220	8.820	8.880	8.880	40,919,152
2024-09-04	9.150	9.180	8.990	9.100	9.100	33,519,621
2024-09-03	9.400	9.520	9.100	9.250	9.250	35,384,445
2024-09-02	9.290	9.550	9.090	9.390	9.390	40,627,018
2024-08-30	9.100	9.480	9.050	9.290	9.290	44,232,660
2024-08-29	9.180	9.230	9.020	9.150	9.150	22,458,190
2024-08-28	9.140	9.280	9.110	9.170	9.170	22,663,595
2024-08-27	9.050	9.210	8.970	9.150	9.150	38,843,401
2024-08-26	9.210	9.210	8.950	9.070	9.070	35,838,394
2024-08-23	9.150	9.410	9.090	9.170	9.170	41,249,374
2024-08-22	9.120	9.360	9.030	9.160	9.160	39,387,224
2024-08-21	9.160	9.250	8.750	9.190	9.190	56,406,062
2024-08-20	10.070	10.070	9.150	9.200	9.200	63,221,901
2024-08-19	10.280	10.420	9.990	10.100	10.100	31,086,832
2024-08-16	10.370	10.430	10.230	10.280	10.280	15,279,236
2024-08-15	10.140	10.470	10.060	10.370	10.370	24,837,429
2024-08-14	10.490	10.490	10.110	10.130	10.130	26,830,508
2024-08-13	10.630	10.670	10.350	10.450	10.450	21,616,709
2024-08-12	10.530	10.670	10.470	10.580	10.580	20,728,200
2024-08-09	10.460	10.770	10.460	10.530	10.530	26,854,834
2024-08-08	10.580	10.640	10.440	10.450	10.450	23,507,644
2024-08-07	10.490	10.680	10.400	10.550	10.550	25,332,706
2024-08-06	10.280	10.570	10.230	10.490	10.490	29,993,845
2024-08-05	10.310	10.530	10.210	10.250	10.250	28,773,010
2024-08-02	10.410	10.530	10.310	10.420	10.420	24,170,223
2024-08-01	10.590	10.790	10.400	10.510	10.510	33,704,838
2024-07-31	9.850	10.540	9.840	10.500	10.500	42,415,922
2024-07-30	9.900	9.990	9.780	9.850	9.850	29,722,274
2024-07-29	9.960	10.000	9.670	9.750	9.750	24,691,113
2024-07-26	9.710	10.130	9.690	9.930	9.930	22,695,447
2024-07-25	9.770	9.840	9.610	9.680	9.680	19,307,411
2024-07-24	9.930	10.020	9.760	9.800	9.800	16,152,985

← NewerPage 9 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.