China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.870	10.330	9.850	10.210	10.210	38,756,255
2026-10-15	10.340	10.450	9.760	9.860	9.860	53,155,756
2026-10-14	11.030	11.060	10.390	10.510	10.510	48,179,385
2026-10-13	10.590	11.150	10.520	11.100	11.100	69,000,735
2026-10-12	11.600	11.780	10.590	10.700	10.700	73,949,021
2026-10-09	11.530	11.980	11.410	11.580	11.580	47,966,128
2026-10-08	11.290	11.580	11.170	11.530	11.530	41,092,776
2026-09-30	11.400	11.470	11.120	11.290	11.290	34,639,303
2026-09-29	11.330	11.520	11.110	11.360	11.360	34,937,260
2026-09-28	11.070	11.530	10.860	11.450	11.450	47,870,920
2026-09-24	10.880	11.220	10.840	11.150	11.150	32,054,275
2026-09-23	10.880	10.990	10.700	10.870	10.870	22,435,004
2026-09-22	10.630	11.040	10.520	10.950	10.950	35,754,834
2026-09-21	10.250	10.750	10.190	10.700	10.700	33,820,984
2026-09-18	10.190	10.380	10.090	10.310	10.310	27,364,946
2026-09-17	10.420	10.500	10.220	10.220	10.220	34,854,379
2026-09-16	10.350	10.520	10.200	10.500	10.500	31,322,862
2026-09-15	10.320	10.490	10.300	10.380	10.380	19,932,933
2026-09-14	10.370	10.580	10.220	10.320	10.320	22,802,882
2026-09-11	10.540	10.680	10.230	10.400	10.400	31,313,389
2026-09-10	10.500	10.620	10.370	10.470	10.470	23,256,561
2026-09-09	10.250	10.600	10.000	10.510	10.510	53,573,940
2026-09-08	10.280	10.450	10.170	10.250	10.250	31,326,840
2026-09-07	10.400	10.580	10.260	10.310	10.310	33,207,006
2026-09-04	10.710	10.740	10.400	10.480	10.480	31,260,327
2026-09-03	10.460	10.800	10.460	10.630	10.630	31,183,805
2026-09-02	10.920	11.100	10.410	10.550	10.550	47,778,226
2026-09-01	10.990	11.370	10.800	10.820	10.820	62,711,843
2026-08-31	10.910	11.230	10.780	11.090	11.090	54,554,103
2026-08-28	10.750	10.950	10.620	10.880	10.880	35,480,110
2026-08-27	10.390	10.830	10.340	10.750	10.750	40,994,586
2026-08-26	10.300	10.470	10.230	10.400	10.400	36,868,261
2026-08-25	10.720	10.990	10.420	10.470	10.470	52,995,914
2026-08-24	10.420	10.980	10.420	10.920	10.920	93,344,714
2026-08-21	9.910	10.200	9.830	10.100	10.100	29,078,467
2026-08-20	9.900	10.340	9.850	9.930	9.930	28,983,558
2026-08-19	10.290	10.420	9.900	10.040	10.040	36,030,440
2026-08-18	10.060	10.360	10.030	10.270	10.270	37,351,480
2026-08-17	9.920	10.080	9.780	10.040	10.040	25,219,024
2026-08-14	9.950	10.040	9.770	9.940	9.940	29,343,433
2026-08-13	9.850	10.090	9.730	9.970	9.970	36,737,640
2026-08-12	9.950	10.220	9.860	9.890	9.890	35,533,150
2026-08-11	10.260	10.290	9.950	9.990	9.990	36,673,374
2026-08-10	9.750	10.210	9.750	10.200	10.200	56,792,019
2026-08-07	9.770	9.860	9.500	9.820	9.820	46,172,335
2026-08-06	9.390	10.020	9.340	9.820	9.700	83,979,450
2026-08-05	9.240	9.640	9.230	9.430	9.315	33,902,407
2026-08-04	9.390	9.440	9.110	9.330	9.216	45,295,632
2026-08-03	9.670	10.040	9.330	9.340	9.226	41,562,533
2026-07-31	9.600	9.980	9.580	9.790	9.670	35,841,107
2026-07-30	9.830	10.190	9.680	9.790	9.790	34,274,308
2026-07-29	9.670	9.970	9.620	9.830	9.830	32,927,443
2026-07-28	9.820	9.850	9.430	9.680	9.680	35,206,793
2026-07-27	9.550	9.970	9.360	9.920	9.920	35,360,478
2026-07-24	10.110	10.250	9.700	9.740	9.740	49,550,407
2026-07-23	9.720	10.360	9.680	10.260	10.260	57,418,281
2026-07-22	10.170	10.220	9.510	9.860	9.860	75,353,920
2026-07-21	10.260	10.390	9.860	10.220	10.220	58,572,065
2026-07-20	9.890	10.560	9.780	10.450	10.450	68,797,955
2026-07-17	9.740	10.530	9.710	9.860	9.860	73,863,946

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.1100 CNY
2022-07-12	0.0700 CNY
2021-07-15	0.0350 CNY
2020-07-23	0.0200 CNY
2019-07-11	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.