China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.710	8.900	8.620	8.860	8.447	37,757,548
2022-07-29	8.970	9.000	8.680	8.740	8.332	45,259,611
2022-07-28	9.320	9.350	9.080	9.240	8.522	42,942,445
2022-07-27	9.210	9.290	9.160	9.230	8.513	19,038,523
2022-07-26	9.140	9.300	9.010	9.280	8.559	22,985,667
2022-07-25	9.120	9.250	9.070	9.100	8.393	19,120,174
2022-07-22	9.090	9.210	8.950	9.100	8.393	26,749,522
2022-07-21	9.330	9.390	9.060	9.080	8.374	34,489,152
2022-07-20	9.540	9.580	9.400	9.440	8.706	29,491,570
2022-07-19	9.550	9.610	9.380	9.530	8.789	30,839,496
2022-07-18	9.230	9.500	9.230	9.470	8.734	37,987,435
2022-07-15	9.350	9.690	9.180	9.180	8.467	50,493,550
2022-07-14	9.680	9.850	9.450	9.470	8.734	42,833,331
2022-07-13	9.670	9.680	9.440	9.660	8.909	44,137,885
2022-07-12	10.010	10.030	9.690	9.820	9.057	45,624,598
2022-07-11	10.100	10.190	9.780	9.970	9.195	30,865,427
2022-07-08	10.430	10.570	10.100	10.160	9.370	42,848,068
2022-07-07	10.020	10.330	9.960	10.260	9.463	37,628,477
2022-07-06	10.440	10.440	9.930	10.040	9.260	62,656,538
2022-07-05	10.400	10.950	10.320	10.860	10.016	52,188,433
2022-07-04	10.290	10.440	10.160	10.280	9.481	32,414,383
2022-07-01	10.250	10.430	9.990	10.340	9.536	29,551,143
2022-06-30	10.330	10.530	10.330	10.380	9.573	29,220,242
2022-06-29	10.380	10.680	10.320	10.400	9.592	39,981,710
2022-06-28	10.240	10.590	10.210	10.420	9.610	39,125,521
2022-06-27	9.800	10.280	9.780	10.230	9.435	51,924,177
2022-06-24	9.970	10.130	9.770	9.800	9.038	43,894,746
2022-06-23	9.700	10.070	9.430	9.990	9.214	46,923,660
2022-06-22	9.900	10.140	9.670	9.690	8.937	37,844,712
2022-06-21	9.690	10.050	9.690	9.860	9.094	45,533,678
2022-06-20	10.300	10.350	9.630	9.730	8.974	75,196,738
2022-06-17	10.580	10.750	10.360	10.600	9.776	43,224,488
2022-06-16	11.220	11.320	10.550	10.690	9.859	66,734,533
2022-06-15	11.300	11.690	11.190	11.250	10.376	54,579,477
2022-06-14	10.810	11.540	10.810	11.400	10.514	57,042,896
2022-06-13	11.160	11.390	10.770	11.020	10.164	64,136,458
2022-06-10	10.810	11.360	10.750	11.250	10.376	63,911,771
2022-06-09	10.810	11.340	10.740	10.930	10.081	79,500,103
2022-06-08	10.340	11.010	10.270	10.970	10.117	78,815,286
2022-06-07	10.180	10.390	10.070	10.140	9.352	37,492,522
2022-06-06	9.940	10.250	9.790	10.220	9.426	59,738,768
2022-06-02	10.200	10.270	9.840	9.890	9.121	45,754,395
2022-06-01	9.960	10.280	9.890	10.270	9.472	37,615,878
2022-05-31	10.040	10.160	9.860	9.960	9.186	31,594,244
2022-05-30	10.360	10.390	9.920	10.110	9.324	43,775,282
2022-05-27	10.320	10.490	10.100	10.300	9.500	58,528,736
2022-05-26	9.900	10.310	9.850	10.210	9.417	57,826,756
2022-05-25	9.800	9.970	9.590	9.930	9.158	38,965,731
2022-05-24	9.740	10.160	9.710	9.720	8.965	53,040,515
2022-05-23	9.790	10.050	9.610	9.830	9.066	49,061,929
2022-05-20	9.410	9.820	9.290	9.760	9.001	60,587,368
2022-05-19	9.100	9.360	8.940	9.340	8.614	33,116,022
2022-05-18	9.560	9.700	9.290	9.390	8.660	34,306,248
2022-05-17	9.510	9.680	9.350	9.650	8.900	63,033,980
2022-05-16	9.370	9.610	9.210	9.510	8.771	69,084,350
2022-05-13	8.930	9.520	8.920	9.360	8.633	67,694,558
2022-05-12	9.170	9.300	8.800	8.940	8.245	56,260,077
2022-05-11	8.850	9.230	8.850	9.030	8.328	71,592,308
2022-05-10	8.800	8.950	8.330	8.880	8.190	68,822,184
2022-05-09	9.150	9.250	8.850	9.210	8.494	55,770,541

← NewerPage 18 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.