China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.270	11.490	11.250	11.470	11.470	22,319,246
2025-07-18	11.240	11.350	11.210	11.240	11.240	17,984,334
2025-07-17	11.140	11.200	11.090	11.190	11.190	12,935,147
2025-07-16	11.110	11.130	11.020	11.120	11.120	17,336,206
2025-07-15	11.340	11.350	11.110	11.120	11.120	25,784,901
2025-07-14	11.380	11.510	11.320	11.320	11.320	28,454,928
2025-07-11	11.500	11.510	11.340	11.340	11.340	33,144,123
2025-07-10	11.280	11.560	11.240	11.510	11.510	33,567,116
2025-07-09	11.300	11.330	11.190	11.240	11.240	19,892,516
2025-07-08	11.180	11.300	11.120	11.300	11.300	21,708,429
2025-07-07	11.270	11.340	11.000	11.180	11.180	28,129,176
2025-07-04	11.190	11.570	11.190	11.300	11.300	31,588,237
2025-07-03	11.320	11.700	11.150	11.190	11.190	33,854,109
2025-07-02	10.850	11.320	10.840	11.300	11.300	42,899,781
2025-07-01	10.900	10.940	10.810	10.850	10.850	16,851,700
2025-06-30	10.950	11.010	10.900	10.940	10.940	18,594,902
2025-06-27	10.900	10.990	10.840	10.930	10.930	25,212,501
2025-06-26	11.020	11.110	10.880	10.910	10.910	25,349,351
2025-06-25	11.060	11.120	10.930	11.040	11.040	31,035,210
2025-06-24	11.180	11.210	10.940	11.090	11.090	42,276,941
2025-06-23	11.050	11.460	10.900	11.290	11.290	52,203,273
2025-06-20	10.820	11.110	10.760	10.950	10.950	25,677,460
2025-06-19	10.970	11.010	10.730	10.790	10.790	19,544,901
2025-06-18	10.990	11.060	10.710	11.020	11.020	38,710,527
2025-06-17	10.420	10.930	10.420	10.900	10.900	54,007,307
2025-06-16	10.470	10.580	10.350	10.440	10.440	34,145,152
2025-06-13	10.600	10.630	10.380	10.390	10.390	36,881,434
2025-06-12	10.590	10.680	10.460	10.490	10.490	28,041,043
2025-06-11	10.420	10.650	10.390	10.570	10.570	28,764,354
2025-06-10	10.470	10.570	10.380	10.410	10.410	21,972,417
2025-06-09	10.520	10.610	10.440	10.490	10.490	19,354,805
2025-06-06	10.420	10.610	10.420	10.550	10.550	26,274,401
2025-06-05	10.450	10.550	10.340	10.390	10.390	19,579,664
2025-06-04	10.360	10.480	10.320	10.450	10.450	24,391,711
2025-06-03	10.630	10.670	10.280	10.350	10.350	48,136,879
2025-05-30	10.750	10.790	10.640	10.710	10.710	18,531,247
2025-05-29	10.720	10.930	10.690	10.760	10.760	19,106,906
2025-05-28	10.680	10.900	10.610	10.740	10.740	18,107,908
2025-05-27	10.770	10.820	10.620	10.680	10.680	15,366,030
2025-05-26	10.760	10.950	10.710	10.770	10.770	21,699,078
2025-05-23	11.040	11.040	10.790	10.820	10.820	30,973,600
2025-05-22	10.760	11.000	10.740	10.970	10.970	43,347,032
2025-05-21	10.520	10.930	10.480	10.800	10.800	41,391,027
2025-05-20	10.530	10.620	10.430	10.510	10.510	18,249,201
2025-05-19	10.510	10.620	10.470	10.500	10.500	21,838,727
2025-05-16	10.670	10.800	10.470	10.530	10.530	24,990,400
2025-05-15	10.670	10.880	10.600	10.730	10.730	43,648,224
2025-05-14	10.290	10.700	10.220	10.700	10.700	51,541,382
2025-05-13	10.170	10.330	10.150	10.290	10.290	33,351,461
2025-05-12	10.250	10.290	10.090	10.150	10.150	24,211,885
2025-05-09	10.140	10.180	10.110	10.150	10.150	18,841,434
2025-05-08	10.230	10.240	10.090	10.140	10.140	22,613,974
2025-05-07	10.130	10.270	10.070	10.250	10.250	40,531,180
2025-05-06	10.130	10.170	10.000	10.040	10.040	38,316,412
2025-04-30	10.180	10.220	10.100	10.140	10.140	20,277,023
2025-04-29	10.270	10.340	10.170	10.200	10.200	21,690,638
2025-04-28	10.290	10.330	9.970	10.280	10.280	43,069,545
2025-04-25	10.650	10.650	10.410	10.440	10.440	24,821,416
2025-04-24	10.490	10.680	10.400	10.610	10.610	27,670,242
2025-04-23	10.370	10.510	10.320	10.490	10.490	22,993,661

← NewerPage 6 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.