China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.270	4.350	4.250	4.330	4.221	27,283,948
2023-01-30	4.280	4.290	4.220	4.260	4.153	31,093,669
2023-01-20	4.170	4.250	4.160	4.240	4.133	30,328,180
2023-01-19	4.160	4.200	4.150	4.170	4.065	15,006,724
2023-01-18	4.130	4.180	4.130	4.160	4.055	17,166,898
2023-01-17	4.120	4.160	4.110	4.130	4.026	13,572,213
2023-01-16	4.100	4.140	4.080	4.130	4.026	21,571,211
2023-01-13	4.130	4.170	4.070	4.110	4.006	25,024,685
2023-01-12	4.140	4.140	4.080	4.120	4.016	29,489,799
2023-01-11	4.100	4.220	4.100	4.210	4.104	39,222,266
2023-01-10	4.170	4.180	4.090	4.110	4.006	30,379,672
2023-01-09	4.180	4.210	4.160	4.180	4.075	19,953,899
2023-01-06	4.170	4.200	4.160	4.180	4.075	18,246,916
2023-01-05	4.200	4.210	4.150	4.180	4.075	16,749,700
2023-01-04	4.220	4.230	4.160	4.180	4.075	12,691,314
2023-01-03	4.170	4.230	4.150	4.220	4.114	13,630,119
2022-12-30	4.170	4.190	4.150	4.190	4.084	7,526,572
2022-12-29	4.220	4.240	4.150	4.160	4.055	10,914,100
2022-12-28	4.220	4.280	4.200	4.240	4.133	9,363,746
2022-12-27	4.210	4.250	4.200	4.250	4.143	9,946,047
2022-12-26	4.170	4.190	4.150	4.190	4.084	6,857,638
2022-12-23	4.170	4.210	4.130	4.160	4.055	12,573,741
2022-12-22	4.290	4.310	4.160	4.180	4.075	14,927,860
2022-12-21	4.260	4.310	4.230	4.280	4.172	11,911,638
2022-12-20	4.220	4.290	4.200	4.270	4.162	13,194,950
2022-12-19	4.350	4.380	4.200	4.230	4.123	21,023,023
2022-12-16	4.340	4.440	4.330	4.370	4.260	15,769,472
2022-12-15	4.410	4.420	4.350	4.360	4.250	14,051,165
2022-12-14	4.440	4.450	4.400	4.420	4.309	12,047,594
2022-12-13	4.420	4.460	4.400	4.420	4.309	12,775,412
2022-12-12	4.510	4.550	4.400	4.410	4.299	23,130,355
2022-12-09	4.490	4.530	4.460	4.520	4.406	18,228,520
2022-12-08	4.500	4.530	4.470	4.490	4.377	14,103,642
2022-12-07	4.570	4.600	4.480	4.500	4.387	23,093,203
2022-12-06	4.590	4.630	4.540	4.570	4.455	22,687,319
2022-12-05	4.540	4.610	4.520	4.600	4.484	33,248,467
2022-12-02	4.510	4.530	4.460	4.510	4.396	21,305,251
2022-12-01	4.580	4.600	4.490	4.500	4.387	29,005,706
2022-11-30	4.520	4.590	4.500	4.550	4.435	34,791,083
2022-11-29	4.410	4.510	4.410	4.500	4.387	31,090,048
2022-11-28	4.420	4.420	4.360	4.410	4.299	23,476,877
2022-11-25	4.390	4.480	4.370	4.460	4.348	30,379,061
2022-11-24	4.380	4.400	4.350	4.390	4.279	18,085,101
2022-11-23	4.320	4.380	4.310	4.370	4.260	25,269,569
2022-11-22	4.280	4.350	4.270	4.310	4.201	21,991,784
2022-11-21	4.310	4.310	4.240	4.280	4.172	15,862,669
2022-11-18	4.370	4.380	4.320	4.320	4.211	18,040,266
2022-11-17	4.400	4.410	4.330	4.360	4.250	22,661,622
2022-11-16	4.400	4.430	4.380	4.400	4.289	19,116,586
2022-11-15	4.340	4.400	4.320	4.400	4.289	20,779,419
2022-11-14	4.440	4.480	4.350	4.360	4.250	29,656,809
2022-11-11	4.410	4.440	4.360	4.420	4.309	31,605,832
2022-11-10	4.330	4.350	4.280	4.340	4.231	19,158,650
2022-11-09	4.380	4.390	4.340	4.350	4.240	13,134,316
2022-11-08	4.420	4.420	4.360	4.380	4.270	17,803,431
2022-11-07	4.380	4.430	4.370	4.410	4.299	24,065,946
2022-11-04	4.280	4.390	4.270	4.360	4.250	25,117,506
2022-11-03	4.280	4.300	4.240	4.270	4.162	12,750,041
2022-11-02	4.230	4.310	4.230	4.310	4.201	20,408,968
2022-11-01	4.180	4.250	4.170	4.250	4.143	21,083,243

← NewerPage 16 of 21 · 1,215 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.