China Coal Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.280	13.620	13.210	13.410	13.410	32,526,804
2024-10-23	13.350	13.440	13.190	13.240	13.240	23,457,651
2024-10-22	13.480	13.640	13.430	13.530	13.530	24,568,660
2024-10-21	13.980	14.030	13.430	13.590	13.590	44,818,006
2024-10-18	13.680	14.160	13.550	13.970	13.970	25,747,877
2024-10-17	13.900	14.230	13.670	13.680	13.680	18,932,352
2024-10-16	13.800	14.000	13.600	13.810	13.810	18,186,415
2024-10-15	14.170	14.200	13.850	13.850	13.850	22,320,925
2024-10-14	13.950	14.510	13.680	14.290	14.290	37,502,554
2024-10-11	14.320	14.470	13.730	13.880	13.880	40,678,051
2024-10-10	13.500	14.600	13.440	14.200	14.200	65,817,258
2024-10-09	14.250	14.250	13.370	13.540	13.540	48,097,662
2024-10-08	15.900	15.920	14.130	14.560	14.560	81,761,643
2024-09-30	14.080	15.000	13.500	14.750	14.750	90,571,184
2024-09-27	14.330	14.360	13.890	14.000	14.000	15,542,543
2024-09-26	13.950	14.250	13.780	14.210	14.210	22,687,723
2024-09-25	14.030	14.440	13.850	13.970	13.970	26,818,714
2024-09-24	13.350	13.900	13.130	13.810	13.810	34,499,869
2024-09-23	12.900	13.480	12.860	13.240	13.240	20,595,171
2024-09-20	12.820	13.000	12.700	12.930	12.930	15,487,927
2024-09-19	13.010	13.100	12.600	12.800	12.800	20,345,491
2024-09-18	12.690	13.130	12.690	13.070	13.070	13,540,312
2024-09-13	12.800	13.030	12.720	12.730	12.730	11,744,240
2024-09-12	12.670	12.920	12.570	12.800	12.800	14,637,862
2024-09-11	12.620	12.720	12.300	12.620	12.620	18,517,302
2024-09-10	12.830	12.940	12.610	12.730	12.730	10,918,473
2024-09-09	13.260	13.280	12.630	12.840	12.840	21,760,408
2024-09-06	13.250	13.540	13.220	13.250	13.250	15,455,110
2024-09-05	13.400	13.590	13.070	13.220	13.220	20,287,091
2024-09-04	13.500	13.610	13.330	13.410	13.410	19,797,601
2024-09-03	13.990	14.350	13.570	13.660	13.660	30,729,810
2024-09-02	13.260	14.240	13.220	14.090	14.090	41,361,666
2024-08-30	13.420	13.570	13.100	13.270	13.270	20,357,207
2024-08-29	13.590	13.640	13.350	13.500	13.500	11,266,600
2024-08-28	13.520	13.770	13.490	13.560	13.560	16,447,487
2024-08-27	13.200	13.750	13.190	13.700	13.700	26,450,273
2024-08-26	13.070	13.420	12.890	13.360	13.360	26,298,311
2024-08-23	12.690	13.020	12.690	12.960	12.960	20,097,030
2024-08-22	12.760	12.970	12.640	12.760	12.760	15,706,193
2024-08-21	12.840	12.840	12.400	12.770	12.770	20,562,554
2024-08-20	13.000	13.050	12.640	12.720	12.720	19,943,942
2024-08-19	13.560	13.680	13.450	13.520	13.520	23,087,240
2024-08-16	13.360	13.600	13.340	13.530	13.530	17,241,542
2024-08-15	13.070	13.510	13.010	13.380	13.380	15,980,178
2024-08-14	13.070	13.280	12.980	13.040	13.040	14,113,263
2024-08-13	13.090	13.250	12.760	13.130	13.130	26,308,491
2024-08-12	12.370	12.970	12.340	12.910	12.910	20,211,305
2024-08-09	12.230	12.520	12.150	12.450	12.450	14,064,220
2024-08-08	12.300	12.440	12.170	12.230	12.230	11,799,502
2024-08-07	11.720	12.410	11.700	12.300	12.300	27,450,281
2024-08-06	11.790	11.940	11.640	11.770	11.770	14,987,194
2024-08-05	11.950	11.970	11.730	11.790	11.790	12,916,205
2024-08-02	11.860	12.010	11.690	11.950	11.950	10,015,555
2024-08-01	11.960	12.130	11.870	11.880	11.880	12,361,997
2024-07-31	11.660	11.990	11.510	11.950	11.950	23,032,801
2024-07-30	11.950	12.000	11.530	11.580	11.580	16,075,360
2024-07-29	11.840	12.020	11.750	12.000	12.000	12,204,573
2024-07-26	11.660	11.970	11.630	11.860	11.860	15,644,921
2024-07-25	11.780	11.810	11.520	11.680	11.680	15,108,180
2024-07-24	11.660	11.900	11.590	11.830	11.830	15,698,910

← NewerPage 9 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.