China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.980	4.990	4.850	4.930	4.930	32,438,500
2023-10-25	5.070	5.120	4.990	4.990	4.990	29,034,201
2023-10-24	4.950	5.060	4.900	5.040	5.040	31,510,597
2023-10-23	4.940	5.010	4.770	4.930	4.930	33,906,866
2023-10-20	5.050	5.100	5.000	5.050	5.050	29,641,843
2023-10-19	5.080	5.120	4.980	5.040	5.040	24,630,429
2023-10-18	5.120	5.160	5.080	5.080	5.080	22,826,300
2023-10-17	5.050	5.140	5.010	5.130	5.130	30,468,764
2023-10-16	4.990	5.070	4.990	5.050	5.050	33,078,578
2023-10-13	4.930	5.000	4.900	4.970	4.970	25,338,970
2023-10-12	4.940	5.010	4.940	4.960	4.960	29,587,600
2023-10-11	4.970	4.990	4.890	4.940	4.940	38,638,401
2023-10-10	5.050	5.080	4.960	4.980	4.980	27,719,100
2023-10-09	4.980	5.080	4.920	5.050	5.050	35,517,964
2023-09-28	5.010	5.070	4.980	4.990	4.990	33,800,327
2023-09-27	5.020	5.040	4.940	4.960	4.960	34,549,704
2023-09-26	5.060	5.080	4.990	5.010	5.010	28,276,882
2023-09-25	5.050	5.100	5.010	5.060	5.060	30,065,796
2023-09-22	5.110	5.120	5.010	5.040	5.040	36,135,181
2023-09-21	5.080	5.130	5.060	5.090	5.090	36,153,509
2023-09-20	5.140	5.160	5.080	5.110	5.110	30,773,485
2023-09-19	5.130	5.190	5.110	5.150	5.150	35,915,644
2023-09-18	5.120	5.160	5.050	5.130	5.130	35,355,807
2023-09-15	5.130	5.170	5.080	5.100	5.100	52,577,766
2023-09-14	4.990	5.140	4.980	5.110	5.110	54,283,283
2023-09-13	4.990	5.070	4.960	4.980	4.980	34,143,357
2023-09-12	4.970	5.110	4.950	4.970	4.970	45,485,929
2023-09-11	4.880	5.040	4.880	4.950	4.950	53,410,588
2023-09-08	4.940	4.980	4.860	4.890	4.890	37,307,793
2023-09-07	4.910	5.050	4.910	4.960	4.960	50,280,532
2023-09-06	4.910	4.990	4.880	4.950	4.950	56,440,339
2023-09-05	4.930	4.970	4.860	4.930	4.930	49,006,400
2023-09-04	4.900	4.950	4.780	4.930	4.930	83,107,894
2023-09-01	4.700	4.860	4.680	4.840	4.840	69,643,278
2023-08-31	4.730	4.780	4.660	4.670	4.670	43,394,305
2023-08-30	4.650	4.840	4.630	4.700	4.700	74,800,081
2023-08-29	4.610	4.700	4.560	4.650	4.650	94,364,096
2023-08-28	4.480	4.650	4.450	4.620	4.620	162,344,590
2023-08-25	4.180	4.290	4.160	4.230	4.230	18,133,656
2023-08-24	4.230	4.280	4.180	4.190	4.190	16,929,360
2023-08-23	4.200	4.300	4.180	4.260	4.260	21,463,530
2023-08-22	4.180	4.220	4.150	4.190	4.190	14,430,184
2023-08-21	4.210	4.240	4.160	4.170	4.170	18,780,529
2023-08-18	4.220	4.270	4.200	4.220	4.220	16,954,923
2023-08-17	4.230	4.230	4.170	4.210	4.210	18,071,274
2023-08-16	4.250	4.270	4.220	4.240	4.240	10,198,003
2023-08-15	4.240	4.290	4.210	4.250	4.250	16,052,847
2023-08-14	4.240	4.250	4.190	4.230	4.230	17,701,420
2023-08-11	4.350	4.360	4.250	4.260	4.260	21,349,874
2023-08-10	4.270	4.360	4.250	4.350	4.350	22,632,759
2023-08-09	4.280	4.290	4.250	4.270	4.270	10,507,302
2023-08-08	4.290	4.300	4.250	4.280	4.280	12,653,150
2023-08-07	4.320	4.330	4.270	4.290	4.290	18,275,100
2023-08-04	4.310	4.360	4.310	4.320	4.320	21,700,000
2023-08-03	4.310	4.330	4.260	4.310	4.310	14,299,042
2023-08-02	4.370	4.380	4.280	4.320	4.320	24,452,560
2023-08-01	4.340	4.380	4.330	4.370	4.370	20,423,926
2023-07-31	4.300	4.350	4.300	4.340	4.340	20,839,246
2023-07-28	4.270	4.320	4.250	4.300	4.300	16,596,600
2023-07-27	4.380	4.400	4.350	4.360	4.250	13,938,326

← NewerPage 13 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.