China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.280	13.380	12.900	13.280	13.280	76,920,897
2025-10-20	13.330	13.690	13.090	13.690	13.690	73,556,124
2025-10-17	13.250	13.590	13.110	13.290	13.290	70,296,822
2025-10-16	12.500	13.370	12.440	13.290	13.290	87,072,250
2025-10-15	12.260	12.460	12.100	12.380	12.380	41,878,385
2025-10-14	11.980	12.390	11.850	12.250	12.250	51,361,082
2025-10-13	11.700	12.040	11.630	11.920	11.920	34,362,273
2025-10-10	11.650	12.080	11.570	11.900	11.900	45,977,302
2025-10-09	11.360	11.710	11.280	11.700	11.700	32,658,884
2025-09-30	11.370	11.440	11.200	11.360	11.360	19,278,190
2025-09-29	11.400	11.430	11.200	11.390	11.390	21,053,348
2025-09-26	11.660	11.720	11.430	11.480	11.480	24,372,787
2025-09-25	11.720	11.800	11.570	11.680	11.680	23,125,530
2025-09-24	11.760	11.910	11.660	11.770	11.770	32,045,472
2025-09-23	11.540	11.950	11.420	11.840	11.840	55,056,095
2025-09-22	11.750	11.880	11.540	11.560	11.560	25,696,924
2025-09-19	11.320	11.820	11.290	11.750	11.750	54,322,254
2025-09-18	11.580	11.590	11.210	11.290	11.290	32,813,619
2025-09-17	11.160	11.760	11.150	11.620	11.620	55,792,985
2025-09-16	11.390	11.440	11.220	11.230	11.230	27,932,472
2025-09-15	11.130	11.320	11.020	11.300	11.300	33,718,417
2025-09-12	11.110	11.210	11.010	11.120	11.120	28,863,531
2025-09-11	11.130	11.200	10.980	11.100	11.100	25,703,199
2025-09-10	11.210	11.210	11.110	11.120	11.120	14,946,501
2025-09-09	11.240	11.240	11.120	11.210	11.210	15,638,964
2025-09-08	11.100	11.270	11.030	11.220	11.220	22,199,441
2025-09-05	11.050	11.150	11.010	11.150	11.150	22,163,848
2025-09-04	11.130	11.150	10.820	11.060	11.060	31,642,972
2025-09-03	11.330	11.370	11.080	11.190	11.190	23,730,040
2025-09-02	11.350	11.420	11.210	11.300	11.300	28,847,298
2025-09-01	11.290	11.500	11.250	11.360	11.360	25,984,311
2025-08-29	11.300	11.510	11.260	11.340	11.340	31,001,493
2025-08-28	11.500	11.500	11.090	11.330	11.330	52,410,664
2025-08-27	11.800	11.840	11.480	11.480	11.480	34,129,413
2025-08-26	12.240	12.240	12.000	12.050	12.050	31,788,282
2025-08-25	12.080	12.290	12.030	12.250	12.250	37,590,803
2025-08-22	12.100	12.120	11.890	12.040	12.040	26,990,243
2025-08-21	11.990	12.250	11.940	12.150	12.150	23,471,907
2025-08-20	11.880	12.100	11.880	12.000	12.000	24,663,381
2025-08-19	11.950	12.030	11.890	11.990	11.990	22,083,249
2025-08-18	12.320	12.350	11.920	11.950	11.950	36,833,582
2025-08-15	12.120	12.310	12.030	12.180	12.180	18,050,842
2025-08-14	12.300	12.400	12.100	12.140	12.140	27,330,394
2025-08-13	12.500	12.550	12.350	12.420	12.420	18,292,571
2025-08-12	12.320	12.660	12.290	12.480	12.480	29,167,212
2025-08-11	12.340	12.420	12.180	12.250	12.250	20,921,230
2025-08-08	12.410	12.500	12.280	12.340	12.340	15,941,821
2025-08-07	12.420	12.530	12.260	12.430	12.430	19,397,316
2025-08-06	12.140	12.460	12.120	12.450	12.450	29,086,418
2025-08-05	12.020	12.200	11.960	12.140	12.140	19,497,403
2025-08-04	11.650	12.120	11.560	12.090	12.090	33,181,528
2025-08-01	11.790	11.890	11.630	11.690	11.690	23,101,001
2025-07-31	12.120	12.130	11.750	11.800	11.800	31,045,275
2025-07-30	12.100	12.420	12.020	12.230	12.230	33,551,308
2025-07-29	11.950	12.080	11.880	12.030	12.030	20,385,713
2025-07-28	12.010	12.040	11.770	11.950	11.950	35,084,608
2025-07-25	12.430	12.560	12.180	12.190	12.190	23,511,301
2025-07-24	12.270	12.480	12.090	12.450	12.450	30,316,889
2025-07-23	12.670	12.770	12.230	12.340	12.340	68,833,077
2025-07-22	11.510	12.610	11.370	12.550	12.550	98,937,284

← NewerPage 5 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.