China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.110	13.370	13.110	13.200	13.200	16,324,152
2026-01-14	13.400	13.420	13.160	13.160	13.160	28,741,230
2026-01-13	13.530	13.630	13.320	13.390	13.390	23,824,608
2026-01-12	13.660	13.850	13.420	13.540	13.540	31,346,518
2026-01-09	13.600	13.980	13.470	13.810	13.810	28,411,601
2026-01-08	13.710	13.900	13.470	13.690	13.690	40,913,710
2026-01-07	13.090	13.680	13.080	13.630	13.630	64,135,988
2026-01-06	12.500	13.060	12.330	13.000	13.000	44,445,523
2026-01-05	12.540	12.650	12.370	12.500	12.500	26,123,977
2025-12-31	12.510	12.620	12.340	12.440	12.440	17,205,104
2025-12-30	12.580	12.680	12.500	12.600	12.600	13,177,002
2025-12-29	12.590	12.780	12.560	12.620	12.620	21,679,065
2025-12-26	12.610	12.730	12.510	12.550	12.550	25,618,301
2025-12-25	12.870	12.880	12.660	12.700	12.700	16,047,271
2025-12-24	12.920	12.920	12.610	12.880	12.880	21,395,200
2025-12-23	13.030	13.170	12.870	12.930	12.930	19,484,086
2025-12-22	13.130	13.130	12.810	13.000	13.000	26,119,009
2025-12-19	13.130	13.150	12.930	13.090	13.090	18,621,122
2025-12-18	12.970	13.280	12.930	13.210	13.210	23,223,202
2025-12-17	12.900	13.020	12.820	12.910	12.910	15,169,300
2025-12-16	12.980	13.010	12.800	12.880	12.880	15,518,200
2025-12-15	12.820	13.170	12.820	13.050	13.050	18,452,700
2025-12-12	13.150	13.180	12.830	12.910	12.910	19,880,100
2025-12-11	13.300	13.470	13.060	13.090	13.090	16,579,344
2025-12-10	13.280	13.360	13.210	13.290	13.290	13,784,821
2025-12-09	13.370	13.420	13.180	13.300	13.300	21,252,018
2025-12-08	13.540	13.590	13.100	13.430	13.430	36,387,513
2025-12-05	13.870	13.920	13.570	13.680	13.680	18,618,800
2025-12-04	13.660	14.050	13.660	13.920	13.920	25,018,629
2025-12-03	13.640	14.030	13.470	13.780	13.780	23,707,448
2025-12-02	13.680	13.860	13.500	13.560	13.560	16,057,700
2025-12-01	13.580	13.730	13.530	13.650	13.650	17,879,211
2025-11-28	13.680	13.680	13.440	13.520	13.520	15,952,103
2025-11-27	13.700	13.820	13.510	13.680	13.680	34,728,522
2025-11-26	13.730	13.820	13.500	13.700	13.700	28,768,715
2025-11-25	13.790	13.890	13.600	13.770	13.770	20,375,904
2025-11-24	13.960	14.060	13.680	13.750	13.750	25,513,289
2025-11-21	14.050	14.300	13.850	13.900	13.900	29,218,896
2025-11-20	14.650	14.800	14.150	14.170	14.170	40,194,223
2025-11-19	14.270	14.900	14.260	14.840	14.840	32,603,707
2025-11-18	14.500	14.730	14.320	14.340	14.340	27,947,455
2025-11-17	14.230	14.900	14.050	14.640	14.640	39,920,208
2025-11-14	14.750	14.820	14.230	14.270	14.270	24,965,077
2025-11-13	14.420	14.800	14.250	14.690	14.690	43,977,500
2025-11-12	14.680	14.890	14.430	14.500	14.500	38,880,725
2025-11-11	15.150	15.210	14.300	15.000	15.000	58,099,576
2025-11-10	14.810	15.350	14.620	15.140	15.140	40,248,627
2025-11-07	14.820	15.110	14.570	14.740	14.740	31,360,215
2025-11-06	14.820	15.200	14.560	14.850	14.850	43,297,199
2025-11-05	14.320	15.030	14.180	14.820	14.820	53,636,738
2025-11-04	14.320	14.560	14.210	14.350	14.350	38,058,703
2025-11-03	13.640	14.400	13.640	14.320	14.320	66,737,505
2025-10-31	13.780	13.870	13.400	13.580	13.580	31,383,562
2025-10-30	13.790	14.190	13.710	13.800	13.800	39,733,589
2025-10-29	13.410	14.080	13.320	13.820	13.820	41,949,735
2025-10-28	13.670	13.830	13.400	13.500	13.500	37,706,587
2025-10-27	13.100	14.090	12.820	13.750	13.750	70,759,837
2025-10-24	13.140	13.350	13.040	13.270	13.270	40,776,074
2025-10-23	13.020	13.480	13.000	13.300	13.300	47,921,674
2025-10-22	13.000	13.240	12.900	13.140	13.140	38,959,425

← NewerPage 4 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.