China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.660	10.780	10.520	10.580	10.580	31,920,660
2024-01-18	10.640	10.760	10.360	10.660	10.660	33,234,107
2024-01-17	10.780	10.960	10.690	10.730	10.730	22,502,989
2024-01-16	10.740	10.940	10.650	10.800	10.800	30,196,733
2024-01-15	10.560	10.560	10.560	10.560	10.560	0
2024-01-12	10.420	10.600	10.400	10.560	10.560	17,468,271
2024-01-11	10.610	10.610	10.310	10.430	10.430	35,830,334
2024-01-10	10.670	10.780	10.520	10.580	10.580	32,380,986
2024-01-09	10.440	10.790	10.420	10.660	10.660	41,496,416
2024-01-08	10.500	10.630	10.450	10.520	10.520	34,484,156
2024-01-05	10.410	10.700	10.360	10.560	10.560	58,434,502
2024-01-04	10.250	10.520	10.180	10.490	10.490	41,563,739
2024-01-03	10.090	10.360	9.920	10.260	10.260	41,622,665
2024-01-02	9.720	10.220	9.690	10.110	10.110	49,166,627
2023-12-29	9.660	9.760	9.620	9.690	9.690	24,617,797
2023-12-28	10.030	10.100	9.580	9.690	9.690	47,503,703
2023-12-27	9.930	10.150	9.860	10.020	10.020	34,015,545
2023-12-26	9.840	10.330	9.790	9.920	9.920	58,438,763
2023-12-25	9.560	9.930	9.410	9.850	9.850	34,352,003
2023-12-22	9.510	9.690	9.450	9.540	9.540	27,427,749
2023-12-21	9.350	9.480	9.300	9.420	9.420	20,682,831
2023-12-20	9.460	9.600	9.380	9.410	9.410	27,581,610
2023-12-19	9.580	9.580	9.390	9.460	9.460	19,590,265
2023-12-18	9.500	9.570	9.320	9.520	9.520	22,151,980
2023-12-15	9.570	9.610	9.410	9.500	9.500	18,383,639
2023-12-14	9.620	9.670	9.470	9.560	9.560	17,361,593
2023-12-13	9.740	9.760	9.580	9.600	9.600	21,833,852
2023-12-12	9.700	9.800	9.630	9.760	9.760	24,225,501
2023-12-11	9.510	9.780	9.390	9.730	9.730	35,539,037
2023-12-08	9.530	9.630	9.350	9.550	9.550	23,663,635
2023-12-07	9.630	9.690	9.500	9.580	9.580	21,840,333
2023-12-06	9.490	9.680	9.390	9.650	9.650	28,728,035
2023-12-05	9.650	9.750	9.480	9.520	9.520	39,174,986
2023-12-04	9.520	9.700	9.510	9.650	9.650	24,723,148
2023-12-01	9.300	9.500	9.300	9.480	9.480	30,996,219
2023-11-30	9.270	9.380	9.230	9.330	9.330	24,293,825
2023-11-29	9.090	9.330	9.080	9.250	9.250	32,484,255
2023-11-28	9.040	9.110	8.950	9.090	9.090	19,092,073
2023-11-27	9.060	9.180	9.000	9.040	9.040	32,703,596
2023-11-24	8.840	9.050	8.820	8.970	8.970	28,166,034
2023-11-23	8.720	8.830	8.690	8.820	8.820	21,443,464
2023-11-22	8.700	8.820	8.660	8.700	8.700	19,723,009
2023-11-21	8.640	8.820	8.620	8.720	8.720	22,751,827
2023-11-20	8.670	8.690	8.610	8.640	8.640	11,183,420
2023-11-17	8.680	8.750	8.600	8.660	8.660	15,138,910
2023-11-16	8.670	8.730	8.610	8.690	8.690	17,829,333
2023-11-15	8.700	8.730	8.620	8.690	8.690	13,853,779
2023-11-14	8.710	8.730	8.580	8.640	8.640	17,216,782
2023-11-13	8.800	8.820	8.630	8.730	8.730	16,740,780
2023-11-10	8.720	8.800	8.620	8.780	8.780	20,683,880
2023-11-09	8.360	8.740	8.350	8.690	8.690	40,764,036
2023-11-08	8.370	8.390	8.310	8.360	8.360	14,759,733
2023-11-07	8.340	8.470	8.330	8.420	8.420	17,944,527
2023-11-06	8.530	8.540	8.340	8.370	8.370	31,591,813
2023-11-03	8.600	8.680	8.510	8.520	8.520	20,111,265
2023-11-02	8.550	8.640	8.530	8.540	8.540	13,191,587
2023-11-01	8.610	8.650	8.530	8.550	8.550	13,787,127
2023-10-31	8.480	8.630	8.430	8.600	8.600	21,756,817
2023-10-30	8.670	8.750	8.520	8.550	8.550	25,878,989
2023-10-27	8.720	8.900	8.680	8.700	8.700	23,136,167

← NewerPage 12 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.