China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.280	9.740	9.170	9.420	8.688	58,121,836
2022-05-05	9.400	9.740	9.210	9.490	8.752	81,372,285
2022-04-29	9.640	9.690	9.150	9.400	8.669	107,172,493
2022-04-28	8.700	9.460	8.550	9.460	8.725	105,744,842
2022-04-27	8.100	8.640	8.100	8.600	7.932	75,241,861
2022-04-26	8.530	8.590	8.130	8.180	7.544	58,273,976
2022-04-25	8.850	8.900	8.430	8.460	7.803	71,460,095
2022-04-22	8.880	9.400	8.860	9.090	8.384	68,197,481
2022-04-21	9.400	9.470	8.980	9.050	8.347	73,876,973
2022-04-20	9.660	9.800	9.230	9.250	8.531	75,241,813
2022-04-19	9.810	9.980	9.480	9.830	9.066	88,078,315
2022-04-18	9.700	10.130	9.620	9.790	9.029	92,028,645
2022-04-15	10.360	10.670	9.820	9.940	9.167	178,467,163
2022-04-14	9.650	10.480	9.410	10.160	9.370	179,544,827
2022-04-13	9.100	9.660	9.020	9.660	8.909	181,806,523
2022-04-12	8.780	8.780	8.730	8.780	8.098	79,155,592
2022-04-11	8.010	8.180	7.910	7.980	7.360	33,932,047
2022-04-08	8.050	8.160	7.930	8.110	7.480	43,856,961
2022-04-07	7.930	8.110	7.860	7.970	7.351	35,614,520
2022-04-06	8.030	8.160	7.750	8.000	7.378	45,306,088
2022-04-01	7.960	8.150	7.860	8.080	7.452	41,885,747
2022-03-31	7.910	8.100	7.840	8.090	7.461	46,897,560
2022-03-30	7.950	8.250	7.820	7.910	7.295	46,917,348
2022-03-29	7.820	8.180	7.770	8.070	7.443	53,754,417
2022-03-28	7.740	8.010	7.660	7.880	7.268	77,704,353
2022-03-25	7.720	7.870	7.570	7.640	7.046	48,533,275
2022-03-24	7.570	7.900	7.550	7.710	7.111	57,363,141
2022-03-23	7.630	7.700	7.410	7.540	6.954	41,078,882
2022-03-22	7.260	7.700	7.220	7.640	7.046	62,175,730
2022-03-21	7.030	7.420	7.030	7.280	6.714	51,521,091
2022-03-18	6.700	7.100	6.700	7.060	6.511	49,334,966
2022-03-17	6.660	6.770	6.470	6.700	6.179	40,820,538
2022-03-16	6.570	6.620	6.290	6.560	6.050	46,897,006
2022-03-15	7.070	7.080	6.450	6.490	5.986	66,505,074
2022-03-14	7.280	7.610	7.160	7.160	6.604	50,046,538
2022-03-11	7.530	7.620	7.280	7.450	6.871	51,146,876
2022-03-10	7.390	7.610	7.260	7.490	6.908	61,351,719
2022-03-09	7.460	7.790	7.220	7.560	6.972	91,686,670
2022-03-08	7.630	7.730	7.370	7.440	6.862	77,264,679
2022-03-07	8.000	8.090	7.620	7.770	7.166	118,055,666
2022-03-04	7.600	7.780	7.330	7.700	7.102	112,300,563
2022-03-03	7.340	7.630	7.330	7.570	6.982	113,300,078
2022-03-02	7.260	7.300	7.110	7.260	6.696	72,568,057
2022-03-01	6.890	7.170	6.790	7.100	6.548	84,912,381
2022-02-28	6.700	7.010	6.700	6.810	6.281	79,895,001
2022-02-25	6.930	7.060	6.510	6.660	6.142	82,441,960
2022-02-24	6.920	7.070	6.810	6.950	6.410	54,758,416
2022-02-23	7.100	7.160	6.890	6.990	6.447	44,198,628
2022-02-22	6.990	7.300	6.940	7.150	6.594	69,992,475
2022-02-21	6.990	7.080	6.890	7.060	6.511	60,384,284
2022-02-18	6.690	6.980	6.650	6.890	6.355	55,122,390
2022-02-17	6.730	6.750	6.620	6.680	6.161	26,626,588
2022-02-16	6.700	6.790	6.670	6.750	6.225	29,458,190
2022-02-15	6.740	6.780	6.640	6.720	6.198	34,238,006
2022-02-14	6.810	6.960	6.710	6.800	6.272	45,956,945
2022-02-11	6.880	7.010	6.780	6.860	6.327	62,388,320
2022-02-10	6.570	6.870	6.480	6.850	6.318	54,192,563
2022-02-09	6.620	6.800	6.540	6.660	6.142	46,493,719
2022-02-08	6.580	6.720	6.500	6.710	6.189	60,757,848
2022-02-07	6.100	6.480	6.070	6.440	5.940	55,242,565

← NewerPage 19 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.