China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.720 | 9.020 | 8.700 | 8.990 | 8.990 | 27,931,094 |
| 2024-04-23 | 8.790 | 8.940 | 8.420 | 8.710 | 8.710 | 39,556,127 |
| 2024-04-22 | 9.160 | 9.300 | 8.750 | 8.780 | 8.780 | 32,644,410 |
| 2024-04-19 | 8.910 | 9.200 | 8.870 | 9.160 | 9.160 | 30,328,512 |
| 2024-04-18 | 9.220 | 9.400 | 8.910 | 8.980 | 8.980 | 43,241,244 |
| 2024-04-17 | 9.120 | 9.360 | 9.030 | 9.200 | 9.200 | 25,737,212 |
| 2024-04-16 | 9.500 | 9.590 | 9.090 | 9.150 | 9.150 | 41,249,827 |
| 2024-04-15 | 9.430 | 9.790 | 9.210 | 9.580 | 9.580 | 45,395,239 |
| 2024-04-12 | 9.490 | 9.800 | 9.360 | 9.470 | 9.470 | 30,090,322 |
| 2024-04-11 | 9.130 | 9.800 | 9.060 | 9.550 | 9.550 | 46,401,145 |
| 2024-04-10 | 8.870 | 9.550 | 8.870 | 9.200 | 9.200 | 44,260,334 |
| 2024-04-09 | 8.700 | 8.990 | 8.600 | 8.940 | 8.940 | 32,875,841 |
| 2024-04-08 | 8.850 | 8.960 | 8.490 | 8.610 | 8.610 | 33,277,524 |
| 2024-04-03 | 8.650 | 8.930 | 8.560 | 8.900 | 8.900 | 30,863,016 |
| 2024-04-02 | 8.560 | 8.970 | 8.500 | 8.700 | 8.700 | 41,535,790 |
| 2024-04-01 | 8.700 | 8.760 | 8.380 | 8.570 | 8.570 | 36,973,984 |
| 2024-03-29 | 8.150 | 8.710 | 8.030 | 8.710 | 8.710 | 22,240,265 |
| 2024-03-28 | 7.920 | 8.210 | 7.760 | 8.150 | 8.150 | 38,957,930 |
| 2024-03-27 | 7.670 | 8.040 | 7.660 | 7.860 | 7.860 | 48,326,400 |
| 2024-03-26 | 7.930 | 7.960 | 7.520 | 7.660 | 7.660 | 52,394,792 |
| 2024-03-25 | 8.190 | 8.330 | 7.930 | 7.940 | 7.940 | 41,203,224 |
| 2024-03-22 | 7.990 | 8.330 | 7.970 | 8.200 | 8.200 | 46,603,435 |
| 2024-03-21 | 7.860 | 8.410 | 7.660 | 8.060 | 8.060 | 73,475,669 |
| 2024-03-20 | 7.750 | 8.080 | 7.750 | 7.990 | 7.990 | 37,520,877 |
| 2024-03-19 | 7.670 | 8.040 | 7.650 | 7.820 | 7.820 | 46,023,613 |
| 2024-03-18 | 7.680 | 7.770 | 7.520 | 7.720 | 7.720 | 51,607,238 |
| 2024-03-15 | 7.820 | 8.000 | 7.500 | 7.750 | 7.750 | 62,257,884 |
| 2024-03-14 | 7.420 | 8.000 | 7.390 | 7.930 | 7.930 | 75,368,641 |
| 2024-03-13 | 7.400 | 7.590 | 7.300 | 7.480 | 7.480 | 45,958,886 |
| 2024-03-12 | 8.000 | 8.000 | 7.390 | 7.460 | 7.460 | 107,116,679 |
| 2024-03-11 | 8.280 | 8.390 | 7.790 | 8.090 | 8.090 | 59,878,462 |
| 2024-03-08 | 8.040 | 8.270 | 7.870 | 8.240 | 8.240 | 39,551,361 |
| 2024-03-07 | 7.810 | 8.140 | 7.800 | 8.040 | 8.040 | 42,059,732 |
| 2024-03-06 | 7.600 | 8.140 | 7.600 | 7.960 | 7.960 | 55,679,324 |
| 2024-03-05 | 7.880 | 7.940 | 7.620 | 7.690 | 7.690 | 44,692,635 |
| 2024-03-04 | 7.600 | 7.980 | 7.550 | 7.870 | 7.870 | 63,875,777 |
| 2024-03-01 | 7.100 | 7.780 | 7.070 | 7.690 | 7.690 | 102,013,633 |
| 2024-02-29 | 6.700 | 7.090 | 6.670 | 7.070 | 7.070 | 73,143,746 |
| 2024-02-28 | 6.620 | 6.980 | 6.480 | 6.750 | 6.750 | 78,358,874 |
| 2024-02-27 | 6.480 | 6.660 | 6.420 | 6.660 | 6.660 | 41,041,167 |
| 2024-02-26 | 6.760 | 6.950 | 6.480 | 6.510 | 6.510 | 62,429,466 |
| 2024-02-23 | 6.630 | 6.860 | 6.570 | 6.780 | 6.780 | 66,717,746 |
| 2024-02-22 | 6.140 | 6.730 | 6.120 | 6.700 | 6.700 | 89,178,316 |
| 2024-02-21 | 6.170 | 6.270 | 6.100 | 6.130 | 6.130 | 45,210,367 |
| 2024-02-20 | 6.260 | 6.300 | 6.130 | 6.180 | 6.180 | 39,523,808 |
| 2024-02-19 | 5.900 | 6.330 | 5.810 | 6.310 | 6.310 | 71,063,346 |
| 2024-02-08 | 5.710 | 5.930 | 5.670 | 5.870 | 5.870 | 51,955,341 |
| 2024-02-07 | 5.580 | 5.780 | 5.510 | 5.690 | 5.690 | 50,262,211 |
| 2024-02-06 | 5.440 | 5.690 | 5.300 | 5.590 | 5.590 | 58,086,173 |
| 2024-02-05 | 5.640 | 5.720 | 5.400 | 5.490 | 5.490 | 52,292,448 |
| 2024-02-02 | 5.780 | 5.830 | 5.490 | 5.640 | 5.640 | 36,190,413 |
| 2024-02-01 | 5.870 | 5.960 | 5.720 | 5.750 | 5.750 | 45,722,061 |
| 2024-01-31 | 5.900 | 6.040 | 5.860 | 5.920 | 5.920 | 38,581,517 |
| 2024-01-30 | 6.030 | 6.120 | 5.920 | 5.930 | 5.930 | 34,369,358 |
| 2024-01-29 | 6.010 | 6.140 | 6.000 | 6.060 | 6.060 | 51,872,956 |
| 2024-01-26 | 5.900 | 6.070 | 5.830 | 6.000 | 6.000 | 59,249,670 |
| 2024-01-25 | 5.610 | 5.930 | 5.560 | 5.910 | 5.910 | 67,099,207 |
| 2024-01-24 | 5.300 | 5.570 | 5.290 | 5.530 | 5.530 | 52,055,037 |
| 2024-01-23 | 5.200 | 5.360 | 5.120 | 5.300 | 5.300 | 41,857,531 |
| 2024-01-22 | 5.450 | 5.470 | 5.170 | 5.220 | 5.220 | 37,323,768 |
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.