China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.380	16.610	16.000	16.190	16.190	33,362,404
2026-04-17	16.840	16.860	16.300	16.380	16.380	29,087,124
2026-04-16	16.970	16.970	16.620	16.740	16.740	30,976,291
2026-04-15	17.000	17.090	16.310	16.930	16.930	47,561,908
2026-04-14	17.170	17.300	16.820	17.000	17.000	43,127,039
2026-04-13	17.470	17.600	17.140	17.380	17.380	41,851,580
2026-04-10	17.180	17.340	17.000	17.140	17.140	36,102,140
2026-04-09	17.360	17.640	17.280	17.360	17.360	43,424,160
2026-04-08	17.450	17.600	17.030	17.550	17.550	91,450,263
2026-04-07	17.560	18.800	17.340	18.600	18.600	48,510,735
2026-04-03	17.730	17.800	17.380	17.640	17.640	27,183,214
2026-04-02	17.370	18.100	17.360	17.910	17.910	46,002,911
2026-04-01	17.060	17.600	16.790	17.260	17.260	62,474,383
2026-03-31	17.700	18.050	17.000	17.200	17.200	54,957,684
2026-03-30	18.100	18.290	17.820	17.910	17.910	48,889,760
2026-03-27	17.690	18.120	17.620	17.880	17.880	36,253,459
2026-03-26	17.490	18.150	17.310	17.900	17.900	61,921,726
2026-03-25	17.650	17.900	17.020	17.430	17.430	93,609,539
2026-03-24	18.450	18.560	17.900	18.320	18.320	44,424,821
2026-03-23	18.990	19.400	18.330	18.470	18.470	69,665,733
2026-03-20	17.660	18.780	17.660	18.560	18.560	50,149,027
2026-03-19	18.700	18.860	18.210	18.540	18.540	71,933,740
2026-03-18	17.520	18.650	17.520	17.890	17.890	51,017,978
2026-03-17	17.900	18.240	17.520	17.730	17.730	57,857,847
2026-03-16	18.820	19.090	18.180	18.230	18.230	56,287,397
2026-03-13	19.550	19.770	18.750	18.820	18.820	75,162,730
2026-03-12	18.360	19.700	18.020	19.360	19.360	116,882,764
2026-03-11	16.830	18.000	16.520	17.910	17.910	80,993,878
2026-03-10	16.440	17.360	16.440	16.800	16.800	96,186,540
2026-03-09	18.410	19.060	17.710	18.200	18.200	116,985,039
2026-03-06	17.060	17.600	16.750	17.330	17.330	55,415,681
2026-03-05	17.030	17.880	16.620	17.530	17.530	67,880,885
2026-03-04	17.000	17.620	16.120	17.200	17.200	94,171,497
2026-03-03	16.570	18.200	15.990	17.500	17.500	149,119,606
2026-03-02	16.000	16.690	15.620	16.550	16.550	120,730,813
2026-02-27	14.600	15.350	14.530	15.170	15.170	38,336,166
2026-02-26	14.740	14.990	14.530	14.580	14.580	24,508,267
2026-02-25	14.910	15.150	14.650	14.790	14.790	29,604,173
2026-02-24	14.570	15.200	14.490	14.990	14.990	47,513,414
2026-02-13	14.540	14.730	14.300	14.420	14.420	39,614,822
2026-02-12	14.450	15.060	14.350	14.770	14.770	55,614,402
2026-02-11	14.170	14.650	13.880	14.540	14.540	53,061,394
2026-02-10	14.020	14.410	13.800	14.360	14.360	44,586,965
2026-02-09	13.900	14.260	13.830	14.060	14.060	50,691,360
2026-02-06	14.060	14.320	13.760	14.180	14.180	63,311,853
2026-02-05	14.080	14.550	13.980	14.320	14.320	107,639,695
2026-02-04	12.880	14.080	12.820	14.080	14.080	69,167,054
2026-02-03	12.750	12.960	12.620	12.800	12.800	31,921,305
2026-02-02	13.390	13.420	12.550	12.670	12.670	61,563,539
2026-01-30	13.600	14.130	13.410	13.680	13.680	84,063,453
2026-01-29	13.550	13.900	13.270	13.590	13.590	63,854,757
2026-01-28	13.130	13.700	12.960	13.430	13.430	81,409,939
2026-01-27	13.470	13.680	13.040	13.070	13.070	40,337,910
2026-01-26	13.080	13.590	12.950	13.480	13.480	55,447,607
2026-01-23	13.340	13.380	13.020	13.060	13.060	32,280,129
2026-01-22	13.200	13.540	13.060	13.390	13.390	38,260,391
2026-01-21	13.290	13.310	13.060	13.130	13.130	23,727,605
2026-01-20	13.070	13.440	12.920	13.340	13.340	23,851,853
2026-01-19	12.820	13.250	12.760	13.090	13.090	25,134,439
2026-01-16	13.220	13.340	12.720	12.810	12.810	29,308,897

← NewerPage 3 of 21 · 1,215 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.