China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.500	11.590	11.410	11.540	11.540	15,573,301
2025-01-16	11.490	11.640	11.420	11.510	11.510	18,096,630
2025-01-15	11.420	11.660	11.390	11.420	11.420	18,508,545
2025-01-14	11.330	11.450	11.250	11.440	11.440	19,309,784
2025-01-13	11.300	11.480	11.240	11.270	11.270	20,040,989
2025-01-10	11.250	11.470	11.220	11.350	11.350	22,889,560
2025-01-09	11.610	11.630	11.240	11.270	11.270	29,608,349
2025-01-08	11.550	11.750	11.490	11.650	11.650	29,857,291
2025-01-07	11.880	11.910	11.470	11.560	11.560	39,896,176
2025-01-06	11.930	12.030	11.700	11.900	11.900	24,899,066
2025-01-03	11.920	12.120	11.860	11.970	11.970	24,777,830
2025-01-02	12.190	12.290	11.860	11.930	11.930	31,741,010
2024-12-31	12.140	12.330	12.060	12.180	12.180	38,227,817
2024-12-30	11.850	12.170	11.850	12.100	12.100	32,516,002
2024-12-27	11.980	12.040	11.720	11.850	11.850	29,791,795
2024-12-26	12.200	12.320	11.970	11.990	11.990	35,238,943
2024-12-25	11.900	12.290	11.760	12.250	12.250	51,816,339
2024-12-24	11.860	11.940	11.710	11.900	11.900	41,891,201
2024-12-23	11.870	12.030	11.830	11.860	11.860	25,133,915
2024-12-20	12.400	12.470	11.900	11.900	11.900	49,394,368
2024-12-19	12.600	12.700	12.390	12.420	12.420	22,888,801
2024-12-18	12.610	12.820	12.560	12.690	12.690	23,762,271
2024-12-17	12.560	12.850	12.560	12.570	12.570	24,349,071
2024-12-16	12.630	12.770	12.520	12.560	12.560	23,927,270
2024-12-13	13.090	13.100	12.620	12.620	12.620	29,898,741
2024-12-12	13.150	13.220	13.050	13.100	13.100	20,272,460
2024-12-11	12.870	13.190	12.840	13.160	13.160	27,136,159
2024-12-10	13.290	13.290	12.860	12.910	12.910	25,232,762
2024-12-09	13.000	13.130	12.780	13.090	13.090	19,574,645
2024-12-06	13.050	13.200	12.950	13.000	13.000	21,277,700
2024-12-05	13.060	13.110	12.930	13.060	13.060	18,918,501
2024-12-04	12.660	13.140	12.610	13.100	13.100	42,396,110
2024-12-03	12.450	12.680	12.390	12.660	12.660	31,375,107
2024-12-02	12.460	12.480	12.220	12.460	12.460	32,365,403
2024-11-29	12.560	12.630	12.400	12.460	12.460	27,991,102
2024-11-28	12.680	12.780	12.480	12.560	12.560	18,212,576
2024-11-27	12.660	12.790	12.520	12.730	12.730	18,430,519
2024-11-26	12.820	12.860	12.630	12.700	12.700	14,095,269
2024-11-25	12.770	13.040	12.730	12.790	12.790	25,852,901
2024-11-22	13.170	13.320	12.750	12.750	12.750	27,271,701
2024-11-21	12.960	13.280	12.940	13.170	13.170	29,188,998
2024-11-20	12.880	13.080	12.820	13.010	13.010	23,153,016
2024-11-19	13.020	13.060	12.760	12.920	12.920	37,235,390
2024-11-18	12.840	13.430	12.800	13.050	13.050	72,961,235
2024-11-15	12.640	12.880	12.480	12.770	12.770	37,042,270
2024-11-14	12.640	12.880	12.540	12.600	12.600	33,013,394
2024-11-13	12.460	12.760	12.410	12.630	12.630	31,171,174
2024-11-12	12.670	12.720	12.420	12.480	12.480	40,532,437
2024-11-11	12.860	12.860	12.530	12.670	12.670	33,584,291
2024-11-08	13.090	13.220	12.850	12.890	12.890	40,964,843
2024-11-07	12.880	13.070	12.710	13.070	13.070	40,733,930
2024-11-06	13.180	13.180	12.900	12.940	12.940	41,448,536
2024-11-05	13.200	13.230	13.000	13.190	13.190	31,337,667
2024-11-04	13.210	13.220	12.950	13.170	13.170	19,649,012
2024-11-01	12.940	13.300	12.900	13.180	13.180	33,932,448
2024-10-31	13.030	13.060	12.810	12.930	12.930	30,025,864
2024-10-30	13.180	13.280	12.900	13.040	13.040	25,059,703
2024-10-29	13.510	13.690	13.160	13.170	13.170	30,004,201
2024-10-28	13.420	13.580	13.250	13.560	13.560	24,391,663
2024-10-25	13.460	13.640	13.300	13.410	13.410	23,918,136

← NewerPage 8 of 21 · 1,212 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.