China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.040	9.200	8.910	8.980	8.980	18,497,333
2024-07-22	8.840	9.080	8.620	9.040	9.040	25,134,640
2024-07-19	8.760	9.100	8.760	8.890	8.890	21,592,901
2024-07-18	8.750	8.850	8.470	8.840	8.840	35,308,428
2024-07-17	9.170	9.200	8.720	8.810	8.810	37,232,348
2024-07-16	9.450	9.450	9.070	9.180	9.180	30,280,271
2024-07-15	9.000	9.440	8.950	9.370	9.370	44,103,997
2024-07-12	9.830	9.890	8.880	9.050	9.050	77,231,937
2024-07-11	9.910	10.050	9.800	9.860	9.860	18,801,816
2024-07-10	10.360	10.400	9.780	9.940	9.940	31,456,864
2024-07-09	10.060	10.440	9.960	10.360	10.360	23,113,708
2024-07-08	9.960	10.230	9.900	10.080	10.080	18,390,450
2024-07-05	9.930	9.930	9.930	9.930	9.930	0
2024-07-04	10.040	10.180	9.860	9.930	9.930	19,983,600
2024-07-03	10.180	10.360	10.000	10.080	10.080	22,501,352
2024-07-02	10.220	10.380	10.010	10.200	10.200	15,820,876
2024-07-01	9.750	10.340	9.590	10.280	10.280	26,725,048
2024-06-28	9.580	9.880	9.520	9.750	9.750	23,612,375
2024-06-27	9.870	9.950	9.500	9.570	9.570	20,980,691
2024-06-26	9.880	9.920	9.650	9.880	9.880	19,887,392
2024-06-25	10.080	10.080	9.810	9.880	9.880	15,854,708
2024-06-24	10.160	10.180	9.870	9.950	9.950	18,379,870
2024-06-21	10.060	10.160	9.880	10.080	10.080	18,321,081
2024-06-20	9.820	10.270	9.820	10.200	10.200	29,792,962
2024-06-19	9.960	10.150	9.810	9.830	9.830	23,171,842
2024-06-18	10.030	10.100	9.860	10.000	10.000	14,978,833
2024-06-17	10.190	10.270	9.830	10.000	10.000	31,341,547
2024-06-14	10.220	10.380	10.160	10.290	10.290	17,308,617
2024-06-13	10.210	10.500	10.130	10.290	10.290	18,695,218
2024-06-12	10.100	10.350	9.920	10.280	10.280	25,793,795
2024-06-11	10.370	10.380	9.710	10.020	10.020	42,773,222
2024-06-07	10.110	10.400	10.070	10.370	10.370	22,029,334
2024-06-06	10.060	10.290	10.000	10.060	10.060	24,052,931
2024-06-05	10.250	10.330	10.030	10.070	10.070	17,196,620
2024-06-04	10.250	10.320	10.020	10.310	10.310	22,040,240
2024-06-03	10.440	10.540	10.120	10.220	10.220	25,226,377
2024-05-31	10.380	10.590	10.280	10.530	10.530	28,638,335
2024-05-30	10.100	10.710	10.070	10.330	10.330	46,349,033
2024-05-29	10.070	10.260	9.920	10.140	10.140	18,435,390
2024-05-28	9.910	10.140	9.900	10.070	10.070	23,642,361
2024-05-27	9.780	10.080	9.740	9.900	9.900	22,041,863
2024-05-24	9.800	10.080	9.600	9.690	9.690	34,164,991
2024-05-23	9.660	9.970	9.630	9.830	9.830	18,554,972
2024-05-22	10.260	10.330	9.820	9.870	9.870	25,124,284
2024-05-21	9.930	10.270	9.890	10.260	10.260	25,577,060
2024-05-20	9.690	10.030	9.650	9.970	9.970	20,817,004
2024-05-17	9.590	9.720	9.490	9.690	9.690	17,207,481
2024-05-16	9.730	9.840	9.530	9.560	9.560	17,459,566
2024-05-15	9.740	10.030	9.700	9.710	9.710	16,491,420
2024-05-14	9.880	9.920	9.550	9.740	9.740	34,166,888
2024-05-13	9.650	10.100	9.650	9.890	9.890	49,524,826
2024-05-10	9.240	9.770	9.200	9.700	9.700	39,561,780
2024-05-09	9.250	9.370	9.130	9.280	9.280	25,884,847
2024-05-08	9.170	9.420	9.070	9.300	9.300	38,299,485
2024-05-07	9.000	9.230	9.000	9.150	9.150	24,313,186
2024-05-06	9.000	9.030	8.730	8.960	8.960	33,367,910
2024-04-30	8.840	9.190	8.780	8.980	8.980	31,309,816
2024-04-29	8.900	8.950	8.560	8.800	8.800	42,748,077
2024-04-26	8.900	9.130	8.810	9.010	9.010	34,673,471
2024-04-25	8.980	9.090	8.720	8.870	8.870	27,819,918

← NewerPage 10 of 21 · 1,212 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.