China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.670	8.780	8.600	8.780	8.370	33,665,765
2023-01-31	8.560	8.740	8.530	8.700	8.294	32,255,564
2023-01-30	8.850	8.870	8.660	8.690	8.285	39,334,414
2023-01-20	8.620	8.840	8.610	8.830	8.418	40,149,690
2023-01-19	8.680	8.760	8.560	8.640	8.237	18,981,600
2023-01-18	8.640	8.790	8.570	8.630	8.227	24,445,095
2023-01-17	8.620	8.670	8.530	8.570	8.170	15,670,083
2023-01-16	8.690	8.740	8.610	8.640	8.237	27,414,364
2023-01-13	8.750	8.960	8.640	8.720	8.313	29,792,287
2023-01-12	8.710	8.770	8.490	8.700	8.294	41,533,084
2023-01-11	8.350	8.910	8.330	8.820	8.408	72,134,846
2023-01-10	8.400	8.480	8.290	8.330	7.941	24,863,900
2023-01-09	8.500	8.530	8.380	8.480	8.084	23,392,890
2023-01-06	8.420	8.500	8.380	8.460	8.065	25,810,015
2023-01-05	8.510	8.520	8.310	8.420	8.027	34,481,331
2023-01-04	8.750	8.780	8.460	8.490	8.094	33,912,530
2023-01-03	8.570	8.850	8.520	8.840	8.428	23,166,658
2022-12-30	8.600	8.700	8.600	8.620	8.218	11,139,116
2022-12-29	8.760	8.810	8.530	8.590	8.189	24,793,342
2022-12-28	8.820	8.920	8.750	8.840	8.428	12,701,750
2022-12-27	8.680	9.010	8.670	8.880	8.466	19,454,783
2022-12-26	8.560	8.750	8.470	8.660	8.256	16,558,468
2022-12-23	8.690	8.720	8.590	8.630	8.227	14,202,996
2022-12-22	8.920	8.980	8.690	8.710	8.304	19,471,619
2022-12-21	8.880	8.950	8.780	8.900	8.485	13,427,634
2022-12-20	8.820	8.980	8.780	8.890	8.475	15,005,983
2022-12-19	9.080	9.100	8.800	8.850	8.437	25,335,905
2022-12-16	8.980	9.200	8.930	9.170	8.742	24,530,665
2022-12-15	9.180	9.180	8.910	9.010	8.590	24,835,058
2022-12-14	9.010	9.210	8.980	9.200	8.771	22,416,084
2022-12-13	9.080	9.130	9.000	9.020	8.599	18,518,236
2022-12-12	9.330	9.450	9.010	9.050	8.628	28,761,070
2022-12-09	9.330	9.370	9.260	9.340	8.904	17,595,264
2022-12-08	9.410	9.450	9.300	9.330	8.895	16,797,302
2022-12-07	9.590	9.680	9.340	9.400	8.961	25,213,524
2022-12-06	9.670	9.700	9.400	9.600	9.152	31,097,423
2022-12-05	9.560	9.770	9.490	9.720	9.266	37,892,839
2022-12-02	9.610	9.630	9.370	9.450	9.009	24,820,688
2022-12-01	9.790	9.850	9.610	9.640	9.190	35,370,973
2022-11-30	9.610	9.890	9.570	9.700	9.247	40,678,190
2022-11-29	9.450	9.620	9.360	9.570	9.123	34,204,789
2022-11-28	9.350	9.570	9.280	9.410	8.971	34,702,627
2022-11-25	9.310	9.520	9.200	9.450	9.009	35,259,513
2022-11-24	9.210	9.380	9.110	9.280	8.847	29,427,415
2022-11-23	9.170	9.430	9.140	9.260	8.828	54,462,351
2022-11-22	8.820	9.150	8.800	9.040	8.618	33,223,189
2022-11-21	8.750	8.840	8.680	8.820	8.408	15,558,772
2022-11-18	8.790	8.910	8.720	8.840	8.428	25,253,040
2022-11-17	9.180	9.190	8.780	8.840	8.428	38,584,812
2022-11-16	9.070	9.230	9.070	9.170	8.742	23,995,453
2022-11-15	9.010	9.150	8.980	9.130	8.704	24,723,049
2022-11-14	9.310	9.480	9.040	9.090	8.666	39,674,178
2022-11-11	9.150	9.280	9.040	9.250	8.818	37,605,528
2022-11-10	8.910	9.070	8.720	9.010	8.590	30,680,355
2022-11-09	9.100	9.230	9.030	9.040	8.618	21,324,360
2022-11-08	9.280	9.350	9.100	9.140	8.714	24,457,338
2022-11-07	9.140	9.350	9.120	9.270	8.837	35,385,340
2022-11-04	8.990	9.290	8.920	9.150	8.723	45,564,237
2022-11-03	8.880	9.050	8.820	8.980	8.561	22,376,023
2022-11-02	8.830	9.050	8.780	8.980	8.561	34,418,735

← NewerPage 16 of 21 · 1,213 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.