China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.490	8.510	8.380	8.430	8.430	18,383,325
2023-07-25	8.780	8.890	8.760	8.850	8.437	18,702,271
2023-07-24	8.780	8.790	8.710	8.730	8.323	10,628,307
2023-07-21	8.830	8.850	8.730	8.780	8.370	10,638,135
2023-07-20	8.880	8.960	8.780	8.810	8.399	13,808,637
2023-07-19	8.760	8.890	8.750	8.860	8.447	11,418,209
2023-07-18	8.840	8.890	8.750	8.770	8.361	11,179,396
2023-07-17	8.810	8.870	8.710	8.860	8.447	14,582,094
2023-07-14	8.900	8.910	8.800	8.810	8.399	11,730,301
2023-07-13	8.810	8.910	8.790	8.850	8.437	13,036,372
2023-07-12	8.930	8.950	8.750	8.760	8.351	15,339,023
2023-07-11	8.910	8.940	8.780	8.890	8.475	18,725,133
2023-07-10	8.830	8.970	8.820	8.860	8.447	16,281,255
2023-07-07	8.690	8.880	8.670	8.820	8.408	18,250,907
2023-07-06	8.790	8.790	8.640	8.720	8.313	22,159,524
2023-07-05	8.710	8.840	8.660	8.770	8.361	22,232,927
2023-07-04	8.680	8.760	8.630	8.730	8.323	17,765,048
2023-07-03	8.480	8.700	8.430	8.690	8.285	23,978,025
2023-06-30	8.260	8.480	8.220	8.440	8.046	20,950,395
2023-06-29	8.330	8.340	8.190	8.240	7.856	15,316,307
2023-06-28	8.150	8.350	8.110	8.330	7.941	23,981,670
2023-06-27	7.990	8.150	7.960	8.140	7.760	20,082,712
2023-06-26	8.040	8.050	7.920	7.960	7.589	15,923,811
2023-06-21	8.180	8.230	8.070	8.070	7.693	13,834,086
2023-06-20	8.340	8.380	8.170	8.180	7.798	18,213,649
2023-06-19	8.450	8.500	8.330	8.350	7.960	11,568,568
2023-06-16	8.400	8.550	8.350	8.450	8.056	17,485,549
2023-06-15	8.330	8.440	8.200	8.420	8.027	22,759,014
2023-06-14	8.410	8.460	8.280	8.310	7.922	12,634,883
2023-06-13	8.520	8.560	8.330	8.370	7.979	14,278,654
2023-06-12	8.520	8.650	8.480	8.530	8.132	11,962,119
2023-06-09	8.510	8.590	8.460	8.550	8.151	12,361,963
2023-06-08	8.440	8.590	8.430	8.560	8.161	16,153,587
2023-06-07	8.550	8.560	8.340	8.400	8.008	18,228,911
2023-06-06	8.250	8.680	8.250	8.500	8.103	31,891,167
2023-06-05	8.280	8.310	8.210	8.300	7.913	16,499,157
2023-06-02	8.250	8.320	8.190	8.250	7.865	20,562,453
2023-06-01	8.140	8.320	8.140	8.200	7.817	22,574,709
2023-05-31	8.400	8.460	8.130	8.160	7.779	37,559,298
2023-05-30	8.480	8.570	8.410	8.460	8.065	21,275,589
2023-05-29	8.580	8.620	8.270	8.450	8.056	49,781,976
2023-05-26	8.880	8.920	8.480	8.510	8.113	44,458,233
2023-05-25	8.990	9.040	8.780	8.940	8.523	29,976,900
2023-05-24	9.200	9.200	9.000	9.040	8.618	27,968,322
2023-05-23	9.200	9.330	9.170	9.210	8.780	17,390,681
2023-05-22	9.150	9.330	9.110	9.180	8.752	19,308,067
2023-05-19	9.100	9.260	9.010	9.220	8.790	22,826,886
2023-05-18	9.270	9.420	9.200	9.230	8.799	18,752,955
2023-05-17	9.270	9.320	9.090	9.240	8.809	15,445,617
2023-05-16	9.300	9.450	9.200	9.230	8.799	20,451,617
2023-05-15	9.050	9.310	8.900	9.290	8.857	34,720,338
2023-05-12	9.210	9.280	9.070	9.090	8.666	19,864,949
2023-05-11	9.140	9.270	9.040	9.160	8.733	24,776,920
2023-05-10	9.470	9.520	9.110	9.200	8.771	38,209,863
2023-05-09	9.320	9.780	9.320	9.480	9.038	88,064,043
2023-05-08	8.940	9.350	8.920	9.310	8.876	76,662,270
2023-05-05	8.910	9.030	8.770	8.920	8.504	21,980,849
2023-05-04	8.890	8.960	8.610	8.910	8.494	33,442,248
2023-04-28	8.590	9.030	8.570	9.010	8.590	50,427,244
2023-04-27	8.560	8.650	8.410	8.580	8.180	19,621,900

← NewerPage 14 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.