China Coal Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.990 | 7.000 | 6.800 | 6.860 | 6.327 | 34,809,150 |
| 2021-11-03 | 6.890 | 7.080 | 6.820 | 7.040 | 6.493 | 42,824,765 |
| 2021-11-02 | 7.140 | 7.260 | 6.610 | 6.870 | 6.336 | 66,572,956 |
| 2021-11-01 | 6.960 | 7.240 | 6.870 | 7.160 | 6.604 | 54,869,328 |
| 2021-10-29 | 7.200 | 7.250 | 6.970 | 6.980 | 6.438 | 47,092,025 |
| 2021-10-28 | 7.130 | 7.320 | 6.820 | 7.200 | 6.640 | 84,234,661 |
| 2021-10-27 | 7.700 | 7.770 | 7.470 | 7.530 | 6.945 | 53,230,391 |
| 2021-10-26 | 7.980 | 8.050 | 7.820 | 7.900 | 7.286 | 46,963,423 |
| 2021-10-25 | 8.020 | 8.100 | 7.770 | 7.980 | 7.360 | 46,914,882 |
| 2021-10-22 | 8.210 | 8.470 | 7.880 | 7.900 | 7.286 | 94,231,364 |
| 2021-10-21 | 8.000 | 8.530 | 8.000 | 8.290 | 7.646 | 113,087,295 |
| 2021-10-20 | 8.150 | 8.490 | 8.150 | 8.150 | 7.517 | 126,058,261 |
← NewerPage 21 of 21 · 1,212 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.