China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.380	4.410	4.360	4.380	4.270	10,680,561
2023-07-25	4.330	4.390	4.320	4.370	4.260	16,344,778
2023-07-24	4.330	4.330	4.290	4.310	4.201	10,122,062
2023-07-21	4.360	4.360	4.310	4.320	4.211	12,398,721
2023-07-20	4.360	4.400	4.350	4.350	4.240	16,072,613
2023-07-19	4.350	4.370	4.320	4.350	4.240	10,825,600
2023-07-18	4.320	4.360	4.300	4.340	4.231	12,484,082
2023-07-17	4.370	4.370	4.290	4.330	4.221	16,097,102
2023-07-14	4.370	4.400	4.360	4.370	4.260	15,867,859
2023-07-13	4.380	4.410	4.350	4.370	4.260	16,432,900
2023-07-12	4.380	4.400	4.360	4.370	4.260	13,992,684
2023-07-11	4.400	4.410	4.360	4.380	4.270	18,802,868
2023-07-10	4.380	4.440	4.370	4.390	4.279	32,277,443
2023-07-07	4.290	4.420	4.280	4.370	4.260	43,832,002
2023-07-06	4.290	4.300	4.250	4.280	4.172	15,929,600
2023-07-05	4.290	4.300	4.270	4.290	4.182	17,814,659
2023-07-04	4.300	4.310	4.260	4.280	4.172	16,415,419
2023-07-03	4.270	4.310	4.250	4.290	4.182	25,317,287
2023-06-30	4.250	4.290	4.240	4.250	4.143	17,871,360
2023-06-29	4.260	4.300	4.230	4.250	4.143	21,987,901
2023-06-28	4.170	4.310	4.170	4.270	4.162	36,023,005
2023-06-27	4.080	4.180	4.080	4.170	4.065	18,481,501
2023-06-26	4.070	4.110	4.050	4.100	3.997	19,505,168
2023-06-21	4.120	4.140	4.080	4.090	3.987	16,152,748
2023-06-20	4.160	4.190	4.120	4.120	4.016	19,024,291
2023-06-19	4.110	4.260	4.090	4.170	4.065	51,099,723
2023-06-16	4.090	4.120	4.090	4.120	4.016	16,502,181
2023-06-15	4.070	4.090	4.050	4.090	3.987	15,284,816
2023-06-14	4.090	4.100	4.060	4.070	3.967	12,776,200
2023-06-13	4.100	4.110	4.070	4.080	3.977	14,165,380
2023-06-12	4.100	4.120	4.080	4.100	3.997	14,459,348
2023-06-09	4.110	4.130	4.080	4.090	3.987	14,415,133
2023-06-08	4.070	4.100	4.060	4.100	3.997	14,804,943
2023-06-07	4.080	4.100	4.060	4.070	3.967	16,955,030
2023-06-06	4.110	4.140	4.070	4.080	3.977	21,679,967
2023-06-05	4.120	4.120	4.090	4.110	4.006	13,201,902
2023-06-02	4.090	4.130	4.090	4.110	4.006	18,531,400
2023-06-01	4.090	4.120	4.080	4.090	3.987	20,147,260
2023-05-31	4.150	4.170	4.090	4.100	3.997	24,977,151
2023-05-30	4.150	4.190	4.120	4.170	4.065	15,097,377
2023-05-29	4.160	4.180	4.120	4.160	4.055	15,811,090
2023-05-26	4.140	4.170	4.090	4.160	4.055	18,867,554
2023-05-25	4.180	4.210	4.130	4.160	4.055	17,279,045
2023-05-24	4.250	4.250	4.180	4.190	4.084	15,862,616
2023-05-23	4.300	4.320	4.250	4.250	4.143	14,065,986
2023-05-22	4.300	4.340	4.270	4.300	4.192	19,205,155
2023-05-19	4.390	4.400	4.310	4.320	4.211	22,572,439
2023-05-18	4.400	4.420	4.390	4.400	4.289	15,078,698
2023-05-17	4.370	4.420	4.340	4.400	4.289	22,522,075
2023-05-16	4.380	4.440	4.360	4.370	4.260	26,271,620
2023-05-15	4.350	4.380	4.330	4.380	4.270	19,826,351
2023-05-12	4.380	4.390	4.330	4.340	4.231	19,311,773
2023-05-11	4.330	4.390	4.320	4.380	4.270	20,189,038
2023-05-10	4.360	4.380	4.310	4.330	4.221	26,761,762
2023-05-09	4.330	4.410	4.330	4.340	4.231	56,870,178
2023-05-08	4.250	4.350	4.250	4.330	4.221	41,362,614
2023-05-05	4.230	4.250	4.200	4.240	4.133	23,406,704
2023-05-04	4.140	4.230	4.130	4.220	4.114	29,990,025
2023-04-28	4.110	4.160	4.090	4.150	4.045	15,826,256
2023-04-27	4.110	4.130	4.070	4.130	4.026	15,305,681

← NewerPage 14 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.