China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.270	6.320	5.890	5.980	5.515	45,164,621
2022-01-27	6.310	6.520	6.260	6.270	5.783	40,950,257
2022-01-26	6.340	6.360	6.190	6.270	5.783	29,510,608
2022-01-25	6.590	6.590	6.270	6.290	5.801	48,678,158
2022-01-24	6.620	6.750	6.360	6.640	6.124	50,711,017
2022-01-21	6.630	6.710	6.500	6.660	6.142	56,800,155
2022-01-20	6.430	6.660	6.380	6.610	6.096	84,394,652
2022-01-19	6.420	6.650	6.390	6.500	5.995	78,688,597
2022-01-18	6.240	6.430	6.190	6.360	5.866	54,849,197
2022-01-17	6.200	6.280	6.140	6.280	5.792	60,321,659
2022-01-14	6.630	6.630	6.360	6.370	5.875	56,022,634
2022-01-13	6.540	6.790	6.530	6.650	6.133	85,400,379
2022-01-12	6.590	6.610	6.430	6.530	6.023	41,573,658
2022-01-11	6.570	6.650	6.500	6.570	6.059	39,173,852
2022-01-10	6.470	6.660	6.440	6.650	6.133	60,695,883
2022-01-07	6.340	6.520	6.320	6.440	5.940	53,367,861
2022-01-06	6.370	6.410	6.320	6.360	5.866	32,704,597
2022-01-05	6.400	6.450	6.310	6.360	5.866	49,120,073
2022-01-04	6.530	6.630	6.400	6.430	5.930	91,849,949
2021-12-31	6.340	6.370	6.270	6.290	5.801	35,489,799
2021-12-30	6.340	6.380	6.290	6.360	5.866	31,828,835
2021-12-29	6.390	6.480	6.350	6.370	5.875	39,747,771
2021-12-28	6.610	6.630	6.310	6.400	5.903	71,545,625
2021-12-27	6.720	6.810	6.540	6.620	6.106	77,192,498
2021-12-24	7.080	7.090	6.720	6.740	6.216	67,162,160
2021-12-23	7.070	7.340	7.060	7.100	6.548	92,025,155
2021-12-22	6.910	7.150	6.790	7.120	6.567	76,686,286
2021-12-21	6.680	7.070	6.630	6.890	6.355	72,064,827
2021-12-20	6.840	6.880	6.730	6.740	6.216	85,650,879
2021-12-17	7.270	7.420	7.080	7.090	6.539	188,051,505
2021-12-16	6.420	6.890	6.420	6.890	6.355	81,896,514
2021-12-15	6.290	6.380	6.230	6.260	5.774	49,237,243
2021-12-14	6.480	6.520	6.230	6.260	5.774	42,292,614
2021-12-13	6.570	6.640	6.460	6.480	5.976	47,842,607
2021-12-10	6.560	6.640	6.450	6.450	5.949	49,885,208
2021-12-09	6.590	6.640	6.520	6.590	6.078	28,669,998
2021-12-08	6.620	6.670	6.500	6.590	6.078	35,529,513
2021-12-07	6.630	6.650	6.490	6.630	6.115	42,471,416
2021-12-06	6.590	6.780	6.480	6.500	5.995	66,964,441
2021-12-03	6.210	6.730	6.100	6.530	6.023	83,403,980
2021-12-02	6.170	6.250	6.120	6.210	5.727	31,691,851
2021-12-01	6.050	6.180	6.020	6.170	5.691	32,953,278
2021-11-30	6.060	6.160	6.010	6.050	5.580	28,132,380
2021-11-29	5.990	6.060	5.910	6.040	5.571	24,902,503
2021-11-26	6.100	6.130	6.030	6.060	5.589	29,850,678
2021-11-25	6.290	6.360	6.160	6.170	5.691	34,628,810
2021-11-24	6.250	6.300	6.160	6.280	5.792	38,766,398
2021-11-23	6.120	6.240	6.050	6.200	5.718	36,734,582
2021-11-22	6.180	6.290	6.080	6.100	5.626	39,440,189
2021-11-19	6.040	6.180	6.000	6.150	5.672	34,344,263
2021-11-18	6.100	6.230	6.010	6.050	5.580	43,684,971
2021-11-17	6.050	6.090	6.000	6.060	5.589	28,682,852
2021-11-16	6.180	6.190	6.020	6.050	5.580	22,081,089
2021-11-15	6.140	6.220	6.090	6.180	5.700	29,119,887
2021-11-12	6.300	6.390	6.170	6.180	5.700	31,522,831
2021-11-11	6.330	6.380	6.250	6.330	5.838	33,528,339
2021-11-10	6.350	6.390	6.140	6.290	5.801	39,245,269
2021-11-09	6.490	6.510	6.310	6.450	5.949	34,559,985
2021-11-08	6.560	6.640	6.460	6.550	6.041	34,208,445
2021-11-05	6.790	6.810	6.450	6.490	5.986	42,746,274

← NewerPage 20 of 21 · 1,212 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.