China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.750	14.990	14.510	14.930	14.930	31,436,499
2026-10-15	14.860	15.050	14.460	14.960	14.960	41,012,698
2026-10-14	14.600	15.160	14.600	15.160	15.160	48,138,544
2026-10-13	14.500	14.880	14.360	14.620	14.620	34,435,524
2026-10-12	14.400	14.900	14.400	14.590	14.590	53,644,852
2026-10-09	14.090	14.640	14.050	14.390	14.390	44,479,104
2026-10-08	13.800	14.150	13.680	14.090	14.090	31,798,132
2026-09-30	13.830	13.970	13.720	13.800	13.800	26,832,161
2026-09-29	14.090	14.180	13.540	13.900	13.900	39,964,706
2026-09-28	13.890	14.200	13.750	14.180	14.180	40,620,023
2026-09-24	13.970	14.150	13.860	14.010	14.010	20,597,552
2026-09-23	14.150	14.220	13.870	13.920	13.920	17,910,517
2026-09-22	14.100	14.270	13.950	14.230	14.230	22,389,416
2026-09-21	13.780	14.270	13.700	14.270	14.270	35,748,750
2026-09-18	13.910	14.010	13.820	13.860	13.860	28,580,682
2026-09-17	14.300	14.300	13.940	14.010	14.010	23,479,186
2026-09-16	14.270	14.370	14.110	14.290	14.290	27,319,419
2026-09-15	14.470	14.530	14.230	14.260	14.260	27,212,758
2026-09-14	14.760	14.870	14.350	14.420	14.420	42,049,017
2026-09-11	15.040	15.100	14.650	14.730	14.730	50,582,870
2026-09-10	15.180	15.310	14.900	14.930	14.930	30,453,100
2026-09-09	14.880	15.310	14.750	15.130	15.130	39,611,071
2026-09-08	14.540	14.930	14.400	14.900	14.900	45,076,922
2026-09-07	15.100	15.200	14.310	14.530	14.530	56,044,756
2026-09-04	14.930	15.370	14.800	15.180	15.180	36,188,500
2026-09-03	15.030	15.420	14.880	14.910	14.910	46,948,416
2026-09-02	15.720	15.860	14.950	15.010	15.010	52,911,779
2026-09-01	15.870	16.290	15.330	15.430	15.430	61,659,443
2026-08-31	15.500	16.230	15.400	16.190	16.190	61,024,936
2026-08-28	14.960	15.440	14.740	15.360	15.360	51,426,714
2026-08-27	14.510	15.020	14.500	14.950	14.950	37,756,516
2026-08-26	14.600	14.710	14.420	14.590	14.590	37,895,709
2026-08-25	14.900	15.200	14.740	15.080	14.863	71,236,496
2026-08-24	14.360	15.000	14.350	14.810	14.597	66,848,706
2026-08-21	14.300	14.530	14.140	14.300	14.094	39,667,744
2026-08-20	14.190	14.580	14.130	14.260	14.055	34,577,071
2026-08-19	14.480	14.650	14.180	14.340	14.134	44,624,520
2026-08-18	14.000	14.550	13.970	14.370	14.370	46,620,140
2026-08-17	14.050	14.120	13.740	13.970	13.970	32,545,804
2026-08-14	13.930	14.150	13.770	14.050	14.050	38,454,816
2026-08-13	14.010	14.120	13.790	13.930	13.930	37,064,184
2026-08-12	14.150	14.380	14.100	14.150	14.150	28,906,135
2026-08-11	14.640	14.720	14.120	14.340	14.340	45,091,219
2026-08-10	13.970	14.560	13.930	14.400	14.400	52,365,000
2026-08-07	14.000	14.080	13.710	14.030	14.030	55,205,267
2026-08-06	13.310	14.460	13.300	14.200	14.200	91,572,610
2026-08-05	13.400	13.500	13.040	13.340	13.340	40,191,145
2026-08-04	13.510	13.600	13.260	13.530	13.530	34,808,718
2026-08-03	13.620	13.870	13.430	13.490	13.490	42,332,752
2026-07-31	13.630	13.870	13.570	13.800	13.800	43,396,519
2026-07-30	13.930	14.250	13.810	14.030	14.030	48,948,503
2026-07-29	13.760	14.030	13.680	13.850	13.850	40,636,354
2026-07-28	13.750	13.860	13.320	13.720	13.720	38,354,019
2026-07-27	13.600	13.910	13.360	13.840	13.840	44,846,903
2026-07-24	14.340	14.650	13.660	13.670	13.670	58,734,972
2026-07-23	14.200	14.430	14.030	14.270	14.270	55,674,341
2026-07-22	13.680	14.480	13.600	14.340	14.340	91,947,310
2026-07-21	13.800	13.990	13.330	13.790	13.790	104,809,167
2026-07-20	12.690	13.790	12.690	13.790	13.790	93,942,306

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.4130 CNY
2022-07-29	0.3010 CNY
2021-06-17	0.1340 CNY
2020-07-07	0.1270 CNY
2019-07-16	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.