China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.190	4.250	4.140	4.180	4.075	18,876,328
2022-10-28	4.270	4.290	4.170	4.180	4.075	23,029,945
2022-10-27	4.270	4.320	4.270	4.290	4.182	20,794,966
2022-10-26	4.250	4.310	4.220	4.260	4.153	21,422,279
2022-10-25	4.220	4.280	4.160	4.250	4.143	19,987,962
2022-10-24	4.350	4.400	4.230	4.250	4.143	25,846,488
2022-10-21	4.370	4.400	4.340	4.340	4.231	21,646,716
2022-10-20	4.420	4.460	4.340	4.370	4.260	32,364,991
2022-10-19	4.490	4.530	4.440	4.470	4.357	26,898,553
2022-10-18	4.520	4.560	4.470	4.490	4.377	33,759,577
2022-10-17	4.500	4.540	4.410	4.520	4.406	49,646,331
2022-10-14	4.460	4.490	4.430	4.460	4.348	40,740,794
2022-10-13	4.570	4.580	4.390	4.440	4.328	70,785,028
2022-10-12	4.610	4.630	4.440	4.620	4.503	61,946,052
2022-10-11	4.690	4.740	4.530	4.650	4.533	59,862,669
2022-10-10	4.840	4.920	4.740	4.780	4.659	44,331,081
2022-09-30	4.610	4.800	4.610	4.740	4.620	43,092,145
2022-09-29	4.640	4.740	4.600	4.650	4.533	50,844,043
2022-09-28	4.680	4.760	4.560	4.560	4.445	40,453,931
2022-09-27	4.750	4.830	4.570	4.690	4.572	50,138,516
2022-09-26	4.940	4.950	4.710	4.730	4.611	39,863,606
2022-09-23	4.970	5.110	4.950	4.970	4.845	55,355,856
2022-09-22	4.850	5.000	4.850	5.000	4.874	43,433,226
2022-09-21	4.860	4.900	4.820	4.890	4.767	23,872,300
2022-09-20	4.810	4.930	4.790	4.860	4.737	37,491,213
2022-09-19	4.740	4.850	4.720	4.770	4.650	32,362,126
2022-09-16	4.910	5.000	4.750	4.750	4.630	63,613,609
2022-09-15	5.040	5.140	4.880	4.970	4.845	60,183,508
2022-09-14	5.010	5.090	4.970	5.000	4.874	40,998,430
2022-09-13	5.210	5.230	5.060	5.080	4.952	42,714,080
2022-09-09	5.150	5.220	5.100	5.190	5.059	40,455,889
2022-09-08	5.170	5.200	5.070	5.150	5.020	39,707,926
2022-09-07	5.180	5.250	5.130	5.200	5.069	50,372,085
2022-09-06	5.120	5.220	5.100	5.190	5.059	69,770,073
2022-09-05	4.960	5.150	4.950	5.130	5.001	78,853,741
2022-09-02	5.000	5.060	4.890	4.930	4.806	49,279,019
2022-09-01	4.880	5.060	4.860	4.960	4.835	58,044,154
2022-08-31	5.070	5.070	4.860	4.870	4.747	64,266,803
2022-08-30	5.250	5.250	5.000	5.070	4.942	81,454,394
2022-08-29	4.970	5.340	4.920	5.260	5.127	95,641,443
2022-08-26	5.110	5.180	5.020	5.030	4.903	94,986,869
2022-08-25	5.050	5.260	5.010	5.240	5.108	105,503,919
2022-08-24	5.110	5.160	5.010	5.020	4.893	57,343,435
2022-08-23	5.060	5.110	5.000	5.090	4.962	77,095,530
2022-08-22	5.070	5.130	5.050	5.080	4.952	59,765,152
2022-08-19	4.990	5.110	4.970	5.070	4.942	76,551,782
2022-08-18	5.000	5.040	4.920	4.990	4.864	26,053,837
2022-08-17	5.020	5.070	4.970	5.030	4.903	35,290,252
2022-08-16	4.950	5.010	4.900	5.000	4.874	37,274,666
2022-08-15	4.880	4.990	4.860	4.950	4.825	44,058,550
2022-08-12	4.840	4.920	4.820	4.870	4.747	23,644,725
2022-08-11	4.780	4.830	4.760	4.820	4.698	18,517,542
2022-08-10	4.820	4.850	4.740	4.770	4.650	21,626,379
2022-08-09	4.720	4.850	4.710	4.840	4.718	30,803,022
2022-08-08	4.640	4.760	4.630	4.730	4.611	19,024,815
2022-08-05	4.660	4.690	4.610	4.690	4.572	14,556,557
2022-08-04	4.650	4.680	4.560	4.670	4.552	19,617,752
2022-08-03	4.690	4.740	4.630	4.670	4.552	22,828,747
2022-08-02	4.830	4.840	4.530	4.740	4.620	45,477,300
2022-08-01	4.850	4.910	4.820	4.880	4.757	22,139,418

← NewerPage 17 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.