China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.550 | 5.610 | 5.450 | 5.480 | 5.480 | 21,890,210 |
| 2024-01-18 | 5.630 | 5.660 | 5.400 | 5.560 | 5.560 | 50,283,500 |
| 2024-01-17 | 5.720 | 5.780 | 5.650 | 5.660 | 5.660 | 30,132,840 |
| 2024-01-16 | 5.760 | 5.860 | 5.640 | 5.740 | 5.740 | 29,104,493 |
| 2024-01-15 | 5.700 | 5.800 | 5.670 | 5.780 | 5.780 | 36,470,734 |
| 2024-01-12 | 5.770 | 5.860 | 5.620 | 5.740 | 5.740 | 68,293,800 |
| 2024-01-11 | 5.850 | 5.900 | 5.740 | 5.790 | 5.790 | 86,772,327 |
| 2024-01-10 | 6.020 | 6.080 | 5.960 | 6.030 | 6.030 | 39,575,778 |
| 2024-01-09 | 5.880 | 6.120 | 5.800 | 6.050 | 6.050 | 55,357,711 |
| 2024-01-08 | 5.850 | 5.930 | 5.760 | 5.890 | 5.890 | 45,853,920 |
| 2024-01-05 | 5.910 | 5.950 | 5.810 | 5.860 | 5.860 | 52,126,560 |
| 2024-01-04 | 5.700 | 5.940 | 5.700 | 5.910 | 5.910 | 72,778,545 |
| 2024-01-03 | 5.630 | 5.780 | 5.570 | 5.740 | 5.740 | 62,990,346 |
| 2024-01-02 | 5.300 | 5.730 | 5.280 | 5.640 | 5.640 | 81,686,592 |
| 2023-12-29 | 5.180 | 5.330 | 5.130 | 5.270 | 5.270 | 56,988,594 |
| 2023-12-28 | 5.420 | 5.430 | 5.080 | 5.160 | 5.160 | 74,714,265 |
| 2023-12-27 | 5.230 | 5.430 | 5.230 | 5.410 | 5.410 | 33,793,987 |
| 2023-12-26 | 5.370 | 5.450 | 5.240 | 5.250 | 5.250 | 33,086,852 |
| 2023-12-25 | 5.280 | 5.360 | 5.170 | 5.340 | 5.340 | 26,799,500 |
| 2023-12-22 | 5.230 | 5.380 | 5.220 | 5.270 | 5.270 | 34,840,517 |
| 2023-12-21 | 5.230 | 5.260 | 5.170 | 5.220 | 5.220 | 19,205,157 |
| 2023-12-20 | 5.250 | 5.340 | 5.230 | 5.240 | 5.240 | 24,190,093 |
| 2023-12-19 | 5.260 | 5.280 | 5.190 | 5.240 | 5.240 | 18,616,000 |
| 2023-12-18 | 5.260 | 5.300 | 5.200 | 5.240 | 5.240 | 15,774,756 |
| 2023-12-15 | 5.320 | 5.350 | 5.230 | 5.250 | 5.250 | 17,725,549 |
| 2023-12-14 | 5.340 | 5.360 | 5.270 | 5.320 | 5.320 | 21,917,276 |
| 2023-12-13 | 5.310 | 5.370 | 5.300 | 5.310 | 5.310 | 20,052,721 |
| 2023-12-12 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 17,094,148 |
| 2023-12-11 | 5.210 | 5.340 | 5.150 | 5.320 | 5.320 | 29,285,180 |
| 2023-12-08 | 5.250 | 5.310 | 5.200 | 5.200 | 5.200 | 23,179,302 |
| 2023-12-07 | 5.300 | 5.330 | 5.250 | 5.270 | 5.270 | 20,521,440 |
| 2023-12-06 | 5.290 | 5.330 | 5.250 | 5.310 | 5.310 | 20,237,525 |
| 2023-12-05 | 5.380 | 5.410 | 5.270 | 5.280 | 5.280 | 27,909,120 |
| 2023-12-04 | 5.370 | 5.420 | 5.320 | 5.390 | 5.390 | 31,771,961 |
| 2023-12-01 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 39,276,323 |
| 2023-11-30 | 5.280 | 5.300 | 5.220 | 5.250 | 5.250 | 25,164,480 |
| 2023-11-29 | 5.210 | 5.340 | 5.190 | 5.280 | 5.280 | 37,867,301 |
| 2023-11-28 | 5.220 | 5.230 | 5.120 | 5.180 | 5.180 | 28,023,243 |
| 2023-11-27 | 5.190 | 5.250 | 5.160 | 5.230 | 5.230 | 43,282,472 |
| 2023-11-24 | 5.120 | 5.220 | 5.110 | 5.150 | 5.150 | 36,046,130 |
| 2023-11-23 | 5.050 | 5.110 | 5.040 | 5.110 | 5.110 | 19,428,900 |
| 2023-11-22 | 5.070 | 5.100 | 5.010 | 5.060 | 5.060 | 19,838,100 |
| 2023-11-21 | 5.050 | 5.140 | 5.040 | 5.050 | 5.050 | 24,878,232 |
| 2023-11-20 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 23,303,202 |
| 2023-11-17 | 5.060 | 5.100 | 4.990 | 5.000 | 5.000 | 20,435,301 |
| 2023-11-16 | 5.030 | 5.080 | 5.000 | 5.050 | 5.050 | 24,037,302 |
| 2023-11-15 | 5.090 | 5.110 | 5.010 | 5.040 | 5.040 | 24,263,928 |
| 2023-11-14 | 5.100 | 5.110 | 4.990 | 5.070 | 5.070 | 36,636,649 |
| 2023-11-13 | 5.060 | 5.170 | 5.020 | 5.110 | 5.110 | 36,576,957 |
| 2023-11-10 | 4.910 | 5.080 | 4.900 | 5.040 | 5.040 | 45,726,344 |
| 2023-11-09 | 4.840 | 4.940 | 4.810 | 4.920 | 4.920 | 31,483,130 |
| 2023-11-08 | 4.770 | 4.890 | 4.760 | 4.840 | 4.840 | 34,005,007 |
| 2023-11-07 | 4.710 | 4.820 | 4.660 | 4.790 | 4.790 | 41,964,687 |
| 2023-11-06 | 4.830 | 4.840 | 4.670 | 4.720 | 4.720 | 40,952,950 |
| 2023-11-03 | 4.800 | 4.880 | 4.760 | 4.820 | 4.820 | 30,930,650 |
| 2023-11-02 | 4.800 | 4.840 | 4.780 | 4.780 | 4.780 | 25,496,000 |
| 2023-11-01 | 4.800 | 4.840 | 4.760 | 4.810 | 4.810 | 28,617,526 |
| 2023-10-31 | 4.760 | 4.840 | 4.750 | 4.810 | 4.810 | 31,185,647 |
| 2023-10-30 | 4.900 | 4.950 | 4.750 | 4.780 | 4.780 | 47,120,533 |
| 2023-10-27 | 4.930 | 4.960 | 4.900 | 4.920 | 4.920 | 26,395,346 |
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.