China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.050	13.170	12.470	12.540	12.540	55,249,465
2026-07-15	12.980	13.360	12.930	13.120	13.120	59,750,021
2026-07-14	12.930	13.500	12.850	13.250	13.250	78,494,032
2026-07-13	12.700	13.060	12.470	12.870	12.870	57,443,668
2026-07-10	12.780	12.890	12.590	12.670	12.670	49,010,944
2026-07-09	12.980	13.280	12.810	12.930	12.930	39,306,334
2026-07-08	13.190	13.500	12.890	13.030	13.030	47,304,475
2026-07-07	13.320	13.460	12.950	13.160	13.160	45,522,488
2026-07-06	12.510	13.490	12.500	13.420	13.420	74,804,032
2026-07-03	12.670	12.830	12.500	12.670	12.670	43,620,081
2026-07-02	12.670	12.840	12.360	12.590	12.590	65,770,988
2026-07-01	12.180	12.780	11.970	12.620	12.620	54,182,402
2026-06-30	12.670	12.730	11.960	12.180	12.180	64,794,964
2026-06-29	12.500	12.810	12.170	12.790	12.790	42,564,827
2026-06-26	12.910	12.990	12.460	12.510	12.510	34,912,439
2026-06-25	13.150	13.290	12.650	12.850	12.850	58,005,712
2026-06-24	13.510	13.510	13.170	13.300	13.300	38,210,542
2026-06-23	13.700	14.090	13.370	13.460	13.460	48,502,691
2026-06-22	13.400	13.850	13.240	13.730	13.730	63,408,751
2026-06-18	14.010	14.120	13.400	13.500	13.500	52,453,308
2026-06-17	14.350	14.390	13.840	14.000	14.000	39,011,802
2026-06-16	14.600	14.750	14.210	14.350	14.350	52,472,276
2026-06-15	15.900	15.980	14.590	14.770	14.770	80,664,557
2026-06-12	16.040	16.720	15.950	16.180	16.180	41,286,534
2026-06-11	16.060	16.530	15.820	16.310	16.310	40,933,099
2026-06-10	16.030	16.280	15.770	15.840	15.840	31,917,862
2026-06-09	16.460	17.060	16.090	16.280	16.280	60,206,107
2026-06-08	16.700	17.500	16.300	17.090	17.090	69,061,275
2026-06-05	17.100	17.540	16.800	16.840	16.840	47,477,797
2026-06-04	17.100	17.550	16.700	17.200	17.200	71,456,346
2026-06-03	16.210	17.210	16.100	17.100	17.100	84,790,020
2026-06-02	16.960	17.280	16.260	16.400	16.400	86,909,734
2026-06-01	15.830	16.960	15.710	16.890	16.890	125,116,895
2026-05-29	15.440	15.760	15.330	15.680	15.680	59,852,690
2026-05-28	15.340	16.050	15.310	15.470	15.470	60,226,733
2026-05-27	15.490	15.600	15.030	15.440	15.440	52,545,994
2026-05-26	15.340	15.670	15.130	15.400	15.400	43,306,765
2026-05-25	15.900	16.200	15.310	15.530	15.530	59,560,606
2026-05-22	16.200	16.400	15.510	15.580	15.580	47,113,202
2026-05-21	16.960	17.000	16.150	16.280	16.280	41,090,364
2026-05-20	17.320	17.570	17.050	17.090	17.090	25,868,673
2026-05-19	17.100	17.540	16.960	17.250	17.250	28,060,394
2026-05-18	16.810	17.500	16.630	17.410	17.410	61,449,642
2026-05-15	16.110	17.000	15.900	16.810	16.810	57,804,553
2026-05-14	16.150	16.450	16.020	16.100	16.100	36,456,588
2026-05-13	16.240	16.420	15.900	16.070	16.070	31,335,956
2026-05-12	16.450	16.630	16.100	16.190	16.190	34,566,225
2026-05-11	16.880	17.070	16.410	16.490	16.490	39,199,801
2026-05-08	17.150	17.270	16.530	16.660	16.660	38,563,017
2026-05-07	18.210	18.210	16.910	17.090	17.090	61,428,733
2026-05-06	18.430	18.650	18.100	18.550	18.550	43,268,622
2026-04-30	18.600	18.960	18.420	18.720	18.720	28,460,890
2026-04-29	18.580	19.020	18.200	18.710	18.710	47,789,323
2026-04-28	17.200	18.660	17.200	18.570	18.570	62,439,685
2026-04-27	17.230	17.740	16.880	17.490	17.490	44,013,672
2026-04-24	17.690	17.860	17.290	17.370	17.370	36,091,157
2026-04-23	16.620	17.850	16.620	17.600	17.600	56,649,621
2026-04-22	16.600	17.090	16.600	16.780	16.780	38,974,471
2026-04-21	16.050	16.740	16.050	16.590	16.590	38,977,919
2026-04-20	16.380	16.610	16.000	16.190	16.190	33,362,404

← NewerPage 2 of 2 · 120 trading days

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.