China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.850	8.930	8.640	8.860	8.447	40,966,504
2022-10-31	9.130	9.190	8.770	8.820	8.408	40,687,168
2022-10-28	9.100	9.400	8.980	9.150	8.723	45,234,506
2022-10-27	9.250	9.380	9.130	9.180	8.752	38,162,663
2022-10-26	9.490	9.540	9.110	9.200	8.771	41,024,223
2022-10-25	9.400	9.570	9.290	9.490	9.047	27,289,443
2022-10-24	9.760	9.800	9.410	9.480	9.038	40,141,058
2022-10-21	9.600	9.880	9.600	9.750	9.295	29,865,949
2022-10-20	9.770	9.880	9.580	9.640	9.190	38,428,653
2022-10-19	9.680	10.130	9.630	9.790	9.333	49,776,939
2022-10-18	9.830	9.930	9.640	9.720	9.266	31,875,825
2022-10-17	9.950	9.950	9.430	9.820	9.362	53,851,609
2022-10-14	10.300	10.390	10.030	10.100	9.629	62,114,057
2022-10-13	10.850	10.940	10.210	10.220	9.743	59,756,690
2022-10-12	10.940	11.100	10.780	11.060	10.544	37,828,769
2022-10-11	10.970	11.180	10.720	11.170	10.649	49,975,094
2022-10-10	10.920	11.200	10.860	10.940	10.430	58,121,022
2022-09-30	10.490	10.820	10.450	10.640	10.144	31,569,131
2022-09-29	10.550	10.820	10.450	10.590	10.096	34,694,476
2022-09-28	10.580	10.780	10.330	10.370	9.886	29,562,325
2022-09-27	10.720	10.800	10.000	10.530	10.039	43,688,794
2022-09-26	11.010	11.150	10.560	10.640	10.144	54,218,909
2022-09-23	11.070	11.450	11.040	11.190	10.668	60,595,731
2022-09-22	10.530	11.240	10.460	11.170	10.649	59,638,883
2022-09-21	10.360	10.760	10.250	10.610	10.115	30,139,247
2022-09-20	10.300	10.460	10.130	10.320	9.838	26,436,783
2022-09-19	10.120	10.410	10.120	10.200	9.724	39,178,099
2022-09-16	10.530	10.740	10.060	10.120	9.648	55,750,664
2022-09-15	10.860	10.980	10.460	10.670	10.172	39,738,649
2022-09-14	10.500	10.850	10.480	10.680	10.182	24,377,320
2022-09-13	10.990	11.050	10.630	10.750	10.248	25,888,189
2022-09-09	10.810	11.150	10.730	10.890	10.382	29,212,352
2022-09-08	10.810	10.990	10.700	10.860	10.353	32,117,233
2022-09-07	10.950	11.240	10.830	11.020	10.506	36,690,460
2022-09-06	10.890	11.150	10.730	11.070	10.553	53,581,927
2022-09-05	10.180	10.950	10.130	10.820	10.315	65,134,392
2022-09-02	10.250	10.320	10.010	10.060	9.591	31,541,432
2022-09-01	10.010	10.570	9.950	10.260	9.781	46,058,506
2022-08-31	10.180	10.260	9.890	9.980	9.514	45,450,288
2022-08-30	10.600	10.760	10.180	10.260	9.781	53,734,201
2022-08-29	10.050	10.970	9.900	10.720	10.220	90,346,572
2022-08-26	10.260	10.400	10.050	10.120	9.648	59,033,189
2022-08-25	9.890	10.440	9.850	10.380	9.896	87,698,758
2022-08-24	9.970	10.150	9.740	9.850	9.390	48,291,878
2022-08-23	9.640	10.050	9.490	9.940	9.476	53,618,613
2022-08-22	9.470	9.690	9.460	9.630	9.181	40,891,294
2022-08-19	9.110	9.500	9.060	9.420	8.980	45,161,212
2022-08-18	9.170	9.300	9.000	9.040	8.618	23,437,529
2022-08-17	9.210	9.310	9.110	9.180	8.752	25,308,853
2022-08-16	9.240	9.290	9.130	9.160	8.733	37,146,004
2022-08-15	9.270	9.460	9.230	9.270	8.837	39,691,278
2022-08-12	9.140	9.350	9.120	9.270	8.837	30,271,661
2022-08-11	9.010	9.150	8.900	9.070	8.647	21,167,999
2022-08-10	9.110	9.230	8.900	8.940	8.523	25,056,177
2022-08-09	8.780	9.210	8.710	9.100	8.675	52,576,990
2022-08-08	8.460	8.800	8.430	8.760	8.351	28,120,326
2022-08-05	8.580	8.660	8.320	8.520	8.122	26,118,883
2022-08-04	8.580	8.650	8.450	8.570	8.170	18,488,820
2022-08-03	8.630	8.750	8.540	8.550	8.151	19,603,750
2022-08-02	8.720	8.770	8.530	8.640	8.237	27,748,369

← NewerPage 17 of 21 · 1,216 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.