China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.060	4.120	4.040	4.090	3.987	15,921,565
2023-04-25	4.110	4.130	4.050	4.080	3.977	21,036,675
2023-04-24	4.120	4.150	4.080	4.100	3.997	16,691,243
2023-04-21	4.180	4.210	4.130	4.140	4.036	20,723,295
2023-04-20	4.220	4.220	4.140	4.190	4.084	23,393,941
2023-04-19	4.230	4.250	4.210	4.230	4.123	25,539,488
2023-04-18	4.190	4.240	4.170	4.230	4.123	30,876,464
2023-04-17	4.110	4.190	4.090	4.190	4.084	29,572,610
2023-04-14	4.090	4.110	4.070	4.100	3.997	17,291,928
2023-04-13	4.110	4.120	4.080	4.090	3.987	12,704,893
2023-04-12	4.080	4.130	4.070	4.100	3.997	14,247,929
2023-04-11	4.090	4.090	4.040	4.080	3.977	14,243,740
2023-04-10	4.090	4.090	4.060	4.060	3.958	12,816,860
2023-04-07	4.080	4.100	4.070	4.090	3.987	10,060,592
2023-04-06	4.130	4.130	4.070	4.080	3.977	19,051,900
2023-04-04	4.140	4.160	4.110	4.130	4.026	16,154,860
2023-04-03	4.140	4.180	4.130	4.140	4.036	14,622,489
2023-03-31	4.160	4.180	4.110	4.130	4.026	15,960,600
2023-03-30	4.110	4.170	4.060	4.160	4.055	22,214,114
2023-03-29	4.150	4.160	4.090	4.100	3.997	14,250,000
2023-03-28	4.170	4.180	4.130	4.140	4.036	13,514,432
2023-03-27	4.200	4.200	4.150	4.160	4.055	17,131,328
2023-03-24	4.230	4.230	4.180	4.200	4.094	18,591,945
2023-03-23	4.180	4.230	4.160	4.220	4.114	18,647,867
2023-03-22	4.160	4.200	4.150	4.190	4.084	18,991,898
2023-03-21	4.150	4.160	4.120	4.150	4.045	16,300,661
2023-03-20	4.160	4.200	4.130	4.140	4.036	21,707,007
2023-03-17	4.150	4.200	4.140	4.170	4.065	14,318,490
2023-03-16	4.220	4.220	4.140	4.140	4.036	22,634,229
2023-03-15	4.200	4.250	4.180	4.240	4.133	16,720,405
2023-03-14	4.240	4.260	4.160	4.180	4.075	22,330,655
2023-03-13	4.260	4.310	4.220	4.230	4.123	33,554,806
2023-03-10	4.350	4.360	4.250	4.260	4.153	22,150,351
2023-03-09	4.370	4.400	4.350	4.360	4.250	12,352,500
2023-03-08	4.360	4.380	4.340	4.360	4.250	14,658,384
2023-03-07	4.400	4.450	4.370	4.370	4.260	25,336,609
2023-03-06	4.450	4.480	4.380	4.390	4.279	21,841,849
2023-03-03	4.430	4.470	4.410	4.450	4.338	19,693,208
2023-03-02	4.420	4.460	4.390	4.440	4.328	25,931,908
2023-03-01	4.380	4.420	4.360	4.420	4.309	19,852,314
2023-02-28	4.390	4.400	4.340	4.390	4.279	15,338,696
2023-02-27	4.380	4.440	4.370	4.390	4.279	21,346,791
2023-02-24	4.400	4.420	4.350	4.380	4.270	16,888,970
2023-02-23	4.470	4.490	4.380	4.400	4.289	32,581,235
2023-02-22	4.380	4.430	4.360	4.410	4.299	31,872,800
2023-02-21	4.360	4.430	4.340	4.380	4.270	28,889,455
2023-02-20	4.280	4.340	4.280	4.340	4.231	24,541,297
2023-02-17	4.240	4.300	4.230	4.280	4.172	16,025,055
2023-02-16	4.300	4.320	4.200	4.240	4.133	22,170,105
2023-02-15	4.330	4.350	4.290	4.300	4.192	13,586,496
2023-02-14	4.320	4.360	4.290	4.340	4.231	20,191,911
2023-02-13	4.290	4.330	4.280	4.320	4.211	17,862,849
2023-02-10	4.290	4.340	4.260	4.310	4.201	23,125,920
2023-02-09	4.260	4.300	4.250	4.300	4.192	15,730,500
2023-02-08	4.320	4.330	4.260	4.270	4.162	11,250,460
2023-02-07	4.290	4.340	4.270	4.320	4.211	18,314,900
2023-02-06	4.300	4.320	4.270	4.300	4.192	15,429,300
2023-02-03	4.370	4.370	4.290	4.320	4.211	19,985,434
2023-02-02	4.350	4.400	4.310	4.370	4.260	29,376,680
2023-02-01	4.330	4.360	4.290	4.350	4.240	19,745,292

← NewerPage 15 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.