China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.350	10.520	10.300	10.370	10.370	22,973,302
2025-04-21	10.500	10.570	10.260	10.340	10.340	33,988,707
2025-04-18	10.540	10.570	10.420	10.540	10.540	19,042,000
2025-04-17	10.580	10.640	10.450	10.540	10.540	22,480,352
2025-04-16	10.470	10.600	10.390	10.600	10.600	36,143,674
2025-04-15	10.290	10.460	10.170	10.450	10.450	42,248,106
2025-04-14	9.860	10.320	9.860	10.290	10.290	52,109,497
2025-04-11	10.090	10.090	9.810	9.870	9.870	36,938,226
2025-04-10	10.100	10.120	9.870	10.070	10.070	34,454,164
2025-04-09	10.040	10.040	9.700	9.940	9.940	43,624,901
2025-04-08	9.600	10.090	9.600	10.060	10.060	47,709,831
2025-04-07	10.020	10.080	9.420	9.730	9.730	58,108,602
2025-04-03	10.250	10.430	10.220	10.400	10.400	28,793,594
2025-04-02	10.260	10.380	10.190	10.310	10.310	22,054,952
2025-04-01	10.070	10.290	10.060	10.280	10.280	36,538,594
2025-03-31	10.090	10.180	9.990	10.040	10.040	35,391,352
2025-03-28	10.360	10.380	10.100	10.120	10.120	41,055,100
2025-03-27	10.470	10.540	10.330	10.390	10.390	34,743,096
2025-03-26	10.490	10.560	10.390	10.500	10.500	44,192,375
2025-03-25	10.480	10.580	10.370	10.490	10.490	48,681,434
2025-03-24	10.390	10.630	10.340	10.410	10.410	62,553,207
2025-03-21	10.260	10.390	10.220	10.230	10.230	36,293,700
2025-03-20	10.210	10.380	10.210	10.310	10.310	40,286,500
2025-03-19	10.230	10.260	10.140	10.220	10.220	37,953,500
2025-03-18	10.320	10.360	10.210	10.250	10.250	39,454,778
2025-03-17	10.400	10.450	10.310	10.330	10.330	37,297,311
2025-03-14	10.410	10.500	10.330	10.380	10.380	49,120,931
2025-03-13	10.100	10.560	10.070	10.450	10.450	76,358,873
2025-03-12	10.170	10.190	10.060	10.070	10.070	21,623,800
2025-03-11	10.210	10.300	10.110	10.180	10.180	29,848,632
2025-03-10	10.020	10.230	10.020	10.220	10.220	34,279,108
2025-03-07	9.920	10.140	9.870	10.030	10.030	43,027,195
2025-03-06	9.890	9.960	9.770	9.930	9.930	34,004,381
2025-03-05	10.010	10.010	9.800	9.890	9.890	41,643,901
2025-03-04	10.160	10.180	9.970	10.000	10.000	40,475,465
2025-03-03	10.130	10.240	10.080	10.200	10.200	36,827,240
2025-02-28	10.290	10.360	10.120	10.120	10.120	39,889,097
2025-02-27	10.300	10.320	10.200	10.290	10.290	32,161,902
2025-02-26	10.300	10.470	10.200	10.310	10.310	33,651,871
2025-02-25	10.300	10.510	10.200	10.290	10.290	47,878,480
2025-02-24	10.270	10.410	10.200	10.340	10.340	39,557,051
2025-02-21	10.520	10.570	10.330	10.370	10.370	29,604,542
2025-02-20	10.440	10.540	10.370	10.530	10.530	20,861,274
2025-02-19	10.580	10.610	10.430	10.470	10.470	34,017,732
2025-02-18	10.710	10.790	10.580	10.620	10.620	26,659,631
2025-02-17	10.780	10.820	10.680	10.740	10.740	23,467,859
2025-02-14	10.930	10.940	10.740	10.810	10.810	28,531,399
2025-02-13	10.960	11.070	10.920	10.930	10.930	21,727,220
2025-02-12	11.070	11.120	10.900	10.970	10.970	27,321,618
2025-02-11	11.160	11.260	11.050	11.080	11.080	19,225,621
2025-02-10	11.310	11.320	11.130	11.140	11.140	21,225,338
2025-02-07	11.220	11.330	11.150	11.290	11.290	18,983,178
2025-02-06	11.200	11.250	11.100	11.220	11.220	15,561,600
2025-02-05	11.480	11.500	11.100	11.230	11.230	17,861,287
2025-01-27	11.280	11.530	11.280	11.460	11.460	19,106,500
2025-01-24	11.240	11.440	11.130	11.280	11.280	21,160,987
2025-01-23	11.080	11.250	11.080	11.200	11.200	20,036,065
2025-01-22	11.130	11.150	10.920	11.050	11.050	18,485,966
2025-01-21	11.370	11.380	11.080	11.130	11.130	24,389,120
2025-01-20	11.590	11.590	11.310	11.320	11.320	21,257,501

← NewerPage 7 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.