Pingdingshan Tianan Coal Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.160 | 8.310 | 8.080 | 8.220 | 8.220 | 23,400,680 |
| 2026-10-15 | 8.510 | 8.550 | 8.060 | 8.090 | 8.090 | 29,533,673 |
| 2026-10-14 | 8.640 | 8.840 | 8.520 | 8.620 | 8.620 | 24,746,930 |
| 2026-10-13 | 8.780 | 8.890 | 8.620 | 8.690 | 8.690 | 20,497,957 |
| 2026-10-12 | 8.910 | 9.100 | 8.690 | 8.760 | 8.760 | 30,821,500 |
| 2026-10-09 | 8.930 | 9.100 | 8.830 | 8.960 | 8.960 | 24,498,199 |
| 2026-10-08 | 8.820 | 9.000 | 8.800 | 8.850 | 8.850 | 18,938,400 |
| 2026-09-30 | 8.720 | 8.910 | 8.670 | 8.820 | 8.820 | 17,285,929 |
| 2026-09-29 | 8.770 | 8.840 | 8.490 | 8.730 | 8.730 | 22,567,377 |
| 2026-09-28 | 8.830 | 8.860 | 8.600 | 8.790 | 8.790 | 20,448,434 |
| 2026-09-24 | 8.810 | 8.980 | 8.800 | 8.830 | 8.830 | 15,107,946 |
| 2026-09-23 | 9.030 | 9.180 | 8.800 | 8.830 | 8.830 | 22,643,300 |
| 2026-09-22 | 8.960 | 9.140 | 8.850 | 9.080 | 9.080 | 24,168,715 |
| 2026-09-21 | 8.800 | 9.050 | 8.760 | 9.010 | 9.010 | 18,503,180 |
| 2026-09-18 | 8.800 | 8.940 | 8.760 | 8.850 | 8.850 | 23,446,314 |
| 2026-09-17 | 8.970 | 9.030 | 8.860 | 8.940 | 8.940 | 16,545,281 |
| 2026-09-16 | 9.110 | 9.110 | 8.860 | 8.990 | 8.990 | 21,016,142 |
| 2026-09-15 | 9.150 | 9.260 | 9.050 | 9.080 | 9.080 | 18,885,948 |
| 2026-09-14 | 9.300 | 9.320 | 9.070 | 9.130 | 9.130 | 22,870,300 |
| 2026-09-11 | 9.560 | 9.670 | 9.240 | 9.290 | 9.290 | 18,679,192 |
| 2026-09-10 | 9.750 | 9.750 | 9.430 | 9.530 | 9.530 | 25,053,929 |
| 2026-09-09 | 9.380 | 9.820 | 9.320 | 9.650 | 9.650 | 39,903,225 |
| 2026-09-08 | 9.140 | 9.460 | 9.050 | 9.400 | 9.400 | 31,800,000 |
| 2026-09-07 | 9.290 | 9.310 | 8.960 | 9.170 | 9.170 | 34,503,421 |
| 2026-09-04 | 9.360 | 9.430 | 9.230 | 9.300 | 9.300 | 26,177,599 |
| 2026-09-03 | 9.360 | 9.580 | 9.320 | 9.380 | 9.380 | 32,410,013 |
| 2026-09-02 | 9.880 | 9.880 | 9.280 | 9.390 | 9.390 | 55,128,665 |
| 2026-09-01 | 9.920 | 10.140 | 9.600 | 9.650 | 9.650 | 55,287,552 |
| 2026-08-31 | 10.000 | 10.260 | 9.760 | 10.060 | 10.060 | 54,979,969 |
| 2026-08-28 | 9.980 | 10.040 | 9.700 | 9.870 | 9.870 | 24,298,240 |
| 2026-08-27 | 9.660 | 10.000 | 9.650 | 9.910 | 9.910 | 37,532,801 |
| 2026-08-26 | 9.500 | 9.740 | 9.390 | 9.730 | 9.730 | 29,265,788 |
| 2026-08-25 | 9.710 | 9.900 | 9.540 | 9.560 | 9.560 | 36,702,167 |
| 2026-08-24 | 9.850 | 10.120 | 9.590 | 9.800 | 9.800 | 45,086,259 |
| 2026-08-21 | 9.370 | 9.760 | 9.280 | 9.610 | 9.610 | 35,534,863 |
| 2026-08-20 | 9.150 | 9.620 | 9.120 | 9.460 | 9.460 | 48,091,171 |
| 2026-08-19 | 9.550 | 9.890 | 9.270 | 9.420 | 9.420 | 63,997,930 |
| 2026-08-18 | 9.360 | 9.500 | 9.210 | 9.290 | 9.290 | 33,013,866 |
| 2026-08-17 | 9.500 | 9.800 | 9.190 | 9.310 | 9.310 | 46,721,385 |
| 2026-08-14 | 9.030 | 9.650 | 8.910 | 9.590 | 9.590 | 57,324,380 |
| 2026-08-13 | 9.100 | 9.240 | 8.930 | 8.990 | 8.990 | 36,238,101 |
| 2026-08-12 | 9.200 | 9.430 | 9.100 | 9.190 | 9.190 | 36,222,243 |
| 2026-08-11 | 9.490 | 9.490 | 9.100 | 9.340 | 9.340 | 38,368,729 |
| 2026-08-10 | 8.900 | 9.560 | 8.860 | 9.350 | 9.350 | 58,972,316 |
| 2026-08-07 | 8.920 | 9.010 | 8.610 | 8.940 | 8.940 | 65,203,379 |
| 2026-08-06 | 8.100 | 8.920 | 8.090 | 8.920 | 8.920 | 62,852,741 |
| 2026-08-05 | 8.010 | 8.150 | 7.930 | 8.110 | 8.110 | 36,053,810 |
| 2026-08-04 | 7.930 | 8.100 | 7.750 | 8.020 | 8.020 | 38,324,970 |
| 2026-08-03 | 7.960 | 8.080 | 7.850 | 7.880 | 7.880 | 31,201,179 |
| 2026-07-31 | 7.850 | 8.060 | 7.820 | 7.990 | 7.990 | 30,830,059 |
| 2026-07-30 | 8.120 | 8.270 | 7.840 | 7.960 | 7.960 | 41,665,157 |
| 2026-07-29 | 7.760 | 8.230 | 7.650 | 8.140 | 8.140 | 47,812,300 |
| 2026-07-28 | 7.720 | 7.740 | 7.540 | 7.670 | 7.670 | 28,393,500 |
| 2026-07-27 | 7.650 | 7.820 | 7.470 | 7.790 | 7.790 | 33,159,649 |
| 2026-07-24 | 8.140 | 8.210 | 7.690 | 7.690 | 7.690 | 27,757,100 |
| 2026-07-23 | 7.950 | 8.160 | 7.920 | 8.110 | 8.110 | 28,295,750 |
| 2026-07-22 | 7.650 | 8.100 | 7.620 | 8.040 | 8.040 | 47,629,232 |
| 2026-07-21 | 7.900 | 8.100 | 7.580 | 7.650 | 7.650 | 63,162,685 |
| 2026-07-20 | 7.470 | 8.090 | 7.470 | 7.980 | 7.980 | 53,734,800 |
| 2026-07-17 | 7.740 | 7.830 | 7.450 | 7.470 | 7.470 | 31,503,337 |
Page 1 of 5 · 241 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.