China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.970	11.990	11.640	11.660	11.660	12,648,900
2024-07-22	12.100	12.100	11.700	12.020	12.020	17,712,137
2024-07-19	12.030	12.080	11.860	11.990	11.990	12,963,857
2024-07-18	11.890	12.070	11.850	12.050	12.050	13,521,904
2024-07-17	12.200	12.210	11.770	11.940	11.940	20,686,341
2024-07-16	12.010	12.230	11.950	12.200	12.200	18,559,743
2024-07-15	11.790	12.160	11.560	12.040	12.040	28,253,675
2024-07-12	12.050	12.180	11.600	11.790	11.790	31,505,574
2024-07-11	12.080	12.140	11.790	12.050	12.050	30,409,472
2024-07-10	12.670	12.690	11.930	12.130	12.130	31,949,440
2024-07-09	12.610	12.770	12.410	12.760	12.760	17,651,253
2024-07-08	12.640	12.740	12.430	12.650	12.650	15,700,539
2024-07-05	12.770	12.770	12.770	12.770	12.770	0
2024-07-04	12.710	12.860	12.630	12.770	12.770	15,016,058
2024-07-03	12.820	12.960	12.600	12.710	12.710	15,310,789
2024-07-02	12.890	13.050	12.620	12.870	12.870	19,878,687
2024-07-01	12.480	13.070	12.370	12.920	12.920	22,993,955
2024-06-28	12.180	12.540	12.100	12.480	12.480	25,943,736
2024-06-27	12.290	12.450	12.080	12.180	12.180	23,276,610
2024-06-26	12.530	12.590	12.190	12.370	12.370	21,171,719
2024-06-25	12.590	12.640	12.400	12.540	12.540	15,384,435
2024-06-24	12.810	12.910	12.430	12.510	12.510	20,833,486
2024-06-21	13.000	13.080	12.810	12.850	12.850	18,282,921
2024-06-20	12.630	13.120	12.610	13.020	13.020	21,929,170
2024-06-19	12.580	12.790	12.560	12.640	12.640	18,473,754
2024-06-18	12.550	12.670	12.440	12.600	12.600	16,965,389
2024-06-17	12.950	13.000	12.440	12.490	12.490	24,869,493
2024-06-14	13.110	13.280	12.880	12.980	12.980	26,924,375
2024-06-13	13.200	13.430	13.020	13.200	13.200	21,100,801
2024-06-12	12.640	13.310	12.560	13.220	13.220	27,948,387
2024-06-11	12.990	13.040	12.440	12.610	12.610	27,563,088
2024-06-07	12.900	13.090	12.800	12.930	12.930	22,803,800
2024-06-06	12.650	13.130	12.650	12.960	12.960	26,935,650
2024-06-05	12.900	13.010	12.620	12.660	12.660	24,154,452
2024-06-04	12.950	13.040	12.700	12.850	12.850	32,535,858
2024-06-03	13.320	13.440	12.940	13.080	13.080	30,290,343
2024-05-31	13.200	13.650	13.080	13.280	13.280	38,502,228
2024-05-30	12.830	13.320	12.830	13.080	13.080	46,498,100
2024-05-29	12.670	12.990	12.580	12.940	12.940	22,566,293
2024-05-28	12.610	12.830	12.590	12.690	12.690	23,126,576
2024-05-27	12.410	12.820	12.390	12.600	12.600	21,566,781
2024-05-24	12.350	12.640	12.310	12.380	12.380	16,707,553
2024-05-23	12.450	12.620	12.310	12.350	12.350	14,499,100
2024-05-22	12.660	12.840	12.510	12.560	12.560	24,329,053
2024-05-21	12.630	12.730	12.400	12.600	12.600	20,384,782
2024-05-20	12.040	12.780	11.980	12.650	12.650	34,476,732
2024-05-17	12.030	12.110	11.820	11.980	11.980	13,481,301
2024-05-16	12.070	12.260	11.980	12.030	12.030	18,755,501
2024-05-15	11.920	12.300	11.890	12.110	12.110	18,383,320
2024-05-14	12.350	12.350	11.760	11.960	11.960	30,512,864
2024-05-13	12.360	12.410	12.060	12.250	12.250	21,462,600
2024-05-10	12.300	12.450	12.240	12.370	12.370	22,958,885
2024-05-09	12.400	12.520	12.220	12.250	12.250	21,562,500
2024-05-08	12.160	12.560	12.110	12.380	12.380	32,720,011
2024-05-07	11.880	12.170	11.860	12.160	12.160	30,858,962
2024-05-06	11.750	11.990	11.380	11.940	11.940	44,913,528
2024-04-30	11.400	11.940	11.400	11.760	11.760	35,231,882
2024-04-29	11.350	11.580	11.130	11.460	11.460	37,507,182
2024-04-26	11.560	11.740	11.310	11.390	11.390	29,193,634
2024-04-25	11.170	11.660	11.170	11.540	11.540	29,414,428

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.