China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.400	11.420	11.150	11.240	11.240	27,217,834
2024-04-23	11.470	11.700	11.300	11.400	11.400	31,434,480
2024-04-22	12.480	12.730	11.800	11.830	11.830	42,483,229
2024-04-19	12.460	12.690	12.360	12.510	12.510	25,997,397
2024-04-18	12.420	12.720	12.290	12.460	12.460	31,404,769
2024-04-17	12.350	12.500	12.130	12.500	12.500	31,506,298
2024-04-16	12.370	12.760	12.250	12.500	12.500	48,423,294
2024-04-15	11.870	12.610	11.860	12.420	12.420	50,391,651
2024-04-12	11.860	12.030	11.770	11.830	11.830	21,141,213
2024-04-11	11.600	12.070	11.540	11.870	11.870	30,027,035
2024-04-10	11.600	11.840	11.550	11.670	11.670	35,855,067
2024-04-09	11.600	11.770	11.390	11.590	11.590	19,515,439
2024-04-08	11.610	11.920	11.580	11.660	11.660	32,280,603
2024-04-03	11.380	11.850	11.370	11.780	11.780	33,783,575
2024-04-02	11.350	11.530	11.230	11.370	11.370	22,416,634
2024-04-01	11.440	11.440	11.000	11.360	11.360	29,267,416
2024-03-29	11.110	11.520	11.070	11.440	11.440	17,809,157
2024-03-28	11.030	11.250	11.000	11.160	11.160	23,644,135
2024-03-27	11.010	11.230	10.950	11.110	11.110	30,238,183
2024-03-26	11.270	11.370	10.880	11.010	11.010	48,233,443
2024-03-25	11.160	11.470	11.010	11.270	11.270	34,620,008
2024-03-22	11.390	11.570	11.260	11.320	11.320	39,732,585
2024-03-21	11.400	11.640	11.100	11.410	11.410	82,784,823
2024-03-20	12.130	12.160	11.730	11.810	11.810	64,104,331
2024-03-19	11.950	12.500	11.920	12.220	12.220	36,717,236
2024-03-18	11.910	12.190	11.820	12.020	12.020	30,939,060
2024-03-15	11.990	12.140	11.660	12.090	12.090	44,157,952
2024-03-14	11.630	12.220	11.570	12.020	12.020	39,529,121
2024-03-13	11.430	11.800	11.380	11.740	11.740	41,773,772
2024-03-12	11.930	12.030	11.500	11.580	11.580	46,358,851
2024-03-11	12.400	12.490	11.880	12.030	12.030	65,735,232
2024-03-08	12.750	12.820	12.310	12.540	12.540	47,157,896
2024-03-07	12.710	12.940	12.610	12.790	12.790	31,021,105
2024-03-06	12.600	13.110	12.550	12.720	12.720	44,238,908
2024-03-05	12.650	12.940	12.430	12.590	12.590	39,226,743
2024-03-04	12.250	12.690	12.210	12.670	12.670	53,075,568
2024-03-01	12.400	12.580	12.190	12.300	12.300	45,744,838
2024-02-29	12.400	12.500	12.160	12.440	12.440	43,392,844
2024-02-28	12.350	12.700	12.040	12.560	12.560	60,479,390
2024-02-27	12.360	12.630	12.260	12.410	12.410	35,434,429
2024-02-26	13.200	13.200	12.300	12.480	12.480	60,966,611
2024-02-23	13.200	13.350	12.980	13.130	13.130	39,340,163
2024-02-22	12.600	13.390	12.510	13.360	13.360	46,701,554
2024-02-21	12.730	12.920	12.510	12.700	12.700	32,807,114
2024-02-20	12.790	12.960	12.580	12.810	12.810	34,873,337
2024-02-19	11.880	12.950	11.810	12.940	12.940	53,276,246
2024-02-08	12.080	12.080	11.710	11.940	11.940	41,614,581
2024-02-07	11.970	12.070	11.660	12.040	12.040	60,483,796
2024-02-06	12.320	12.370	11.860	12.060	12.060	49,924,227
2024-02-05	11.940	12.500	11.850	12.440	12.440	56,949,445
2024-02-02	11.820	12.030	11.610	11.980	11.980	42,851,303
2024-02-01	12.080	12.120	11.700	11.810	11.810	44,973,696
2024-01-31	11.800	12.400	11.700	12.160	12.160	47,143,403
2024-01-30	12.300	12.350	11.920	11.990	11.990	42,401,118
2024-01-29	12.250	12.600	12.030	12.430	12.430	72,778,062
2024-01-26	12.010	12.410	11.880	12.140	12.140	69,898,659
2024-01-25	11.080	12.090	11.060	12.090	12.090	91,518,403
2024-01-24	10.720	11.020	10.660	10.990	10.990	41,381,606
2024-01-23	10.440	10.880	10.430	10.780	10.780	35,689,526
2024-01-22	10.580	10.750	10.360	10.440	10.440	33,094,450

← NewerPage 11 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.