China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.930 | 4.970 | 4.850 | 4.870 | 4.747 | 29,496,803 |
| 2022-07-28 | 4.930 | 4.960 | 4.890 | 4.940 | 4.815 | 27,581,348 |
| 2022-07-27 | 4.880 | 4.910 | 4.840 | 4.900 | 4.776 | 19,236,643 |
| 2022-07-26 | 4.890 | 4.910 | 4.850 | 4.910 | 4.786 | 17,178,500 |
| 2022-07-25 | 4.920 | 4.930 | 4.870 | 4.900 | 4.776 | 15,777,610 |
| 2022-07-22 | 4.900 | 4.930 | 4.880 | 4.920 | 4.796 | 18,766,719 |
| 2022-07-21 | 5.020 | 5.020 | 4.870 | 4.940 | 4.815 | 42,834,560 |
| 2022-07-20 | 5.010 | 5.050 | 4.980 | 5.030 | 4.903 | 25,192,477 |
| 2022-07-19 | 5.020 | 5.050 | 4.950 | 5.030 | 4.903 | 36,466,146 |
| 2022-07-18 | 4.950 | 5.030 | 4.920 | 5.030 | 4.903 | 44,405,672 |
| 2022-07-15 | 4.900 | 5.040 | 4.880 | 4.930 | 4.806 | 43,506,227 |
| 2022-07-14 | 4.940 | 4.960 | 4.870 | 4.950 | 4.825 | 33,358,027 |
| 2022-07-13 | 4.860 | 4.950 | 4.810 | 4.950 | 4.825 | 36,728,458 |
| 2022-07-12 | 4.970 | 5.010 | 4.870 | 4.940 | 4.815 | 49,604,128 |
| 2022-07-11 | 5.160 | 5.160 | 4.970 | 5.070 | 4.874 | 73,952,425 |
| 2022-07-08 | 5.060 | 5.350 | 5.060 | 5.260 | 5.057 | 111,616,561 |
| 2022-07-07 | 4.970 | 5.090 | 4.900 | 5.010 | 4.816 | 45,516,749 |
| 2022-07-06 | 5.220 | 5.230 | 4.890 | 4.970 | 4.778 | 92,908,429 |
| 2022-07-05 | 5.190 | 5.370 | 5.180 | 5.340 | 5.133 | 59,124,653 |
| 2022-07-04 | 5.080 | 5.210 | 5.060 | 5.160 | 4.960 | 36,791,619 |
| 2022-07-01 | 5.080 | 5.180 | 4.930 | 5.120 | 4.922 | 42,015,244 |
| 2022-06-30 | 5.160 | 5.200 | 5.090 | 5.100 | 4.903 | 34,569,433 |
| 2022-06-29 | 5.240 | 5.340 | 5.150 | 5.170 | 4.970 | 52,943,789 |
| 2022-06-28 | 5.080 | 5.260 | 5.080 | 5.240 | 5.037 | 55,232,691 |
| 2022-06-27 | 4.910 | 5.100 | 4.900 | 5.100 | 4.903 | 50,740,552 |
| 2022-06-24 | 4.950 | 5.010 | 4.860 | 4.900 | 4.710 | 33,941,978 |
| 2022-06-23 | 4.850 | 4.960 | 4.770 | 4.940 | 4.749 | 42,336,422 |
| 2022-06-22 | 5.060 | 5.080 | 4.840 | 4.870 | 4.682 | 49,122,749 |
| 2022-06-21 | 4.980 | 5.070 | 4.970 | 5.010 | 4.816 | 46,390,162 |
| 2022-06-20 | 5.190 | 5.190 | 4.930 | 4.990 | 4.797 | 89,513,271 |
| 2022-06-17 | 5.280 | 5.410 | 5.260 | 5.300 | 5.095 | 60,752,168 |
| 2022-06-16 | 5.590 | 5.650 | 5.330 | 5.380 | 5.172 | 94,519,588 |
| 2022-06-15 | 5.700 | 5.770 | 5.610 | 5.610 | 5.393 | 84,359,917 |
| 2022-06-14 | 5.490 | 5.800 | 5.470 | 5.770 | 5.547 | 113,353,273 |
| 2022-06-13 | 5.650 | 5.740 | 5.470 | 5.570 | 5.355 | 91,847,353 |
| 2022-06-10 | 5.450 | 5.750 | 5.420 | 5.680 | 5.460 | 106,092,051 |
| 2022-06-09 | 5.580 | 5.670 | 5.420 | 5.540 | 5.326 | 112,192,160 |
| 2022-06-08 | 5.410 | 5.590 | 5.370 | 5.570 | 5.355 | 89,511,827 |
| 2022-06-07 | 5.400 | 5.510 | 5.350 | 5.370 | 5.162 | 58,560,746 |
| 2022-06-06 | 5.310 | 5.440 | 5.280 | 5.430 | 5.220 | 70,497,400 |
| 2022-06-02 | 5.440 | 5.440 | 5.240 | 5.260 | 5.057 | 54,667,408 |
| 2022-06-01 | 5.340 | 5.440 | 5.290 | 5.420 | 5.210 | 60,106,602 |
| 2022-05-31 | 5.430 | 5.490 | 5.240 | 5.340 | 5.133 | 68,477,863 |
| 2022-05-30 | 5.510 | 5.560 | 5.300 | 5.450 | 5.239 | 65,382,854 |
| 2022-05-27 | 5.580 | 5.620 | 5.440 | 5.510 | 5.297 | 85,189,728 |
| 2022-05-26 | 5.310 | 5.520 | 5.280 | 5.460 | 5.249 | 74,252,785 |
| 2022-05-25 | 5.140 | 5.360 | 5.080 | 5.340 | 5.133 | 72,474,427 |
| 2022-05-24 | 5.190 | 5.380 | 5.110 | 5.120 | 4.922 | 84,202,898 |
| 2022-05-23 | 5.050 | 5.350 | 5.020 | 5.190 | 4.989 | 78,858,697 |
| 2022-05-20 | 4.840 | 5.070 | 4.830 | 5.040 | 4.845 | 69,008,290 |
| 2022-05-19 | 4.680 | 4.880 | 4.640 | 4.860 | 4.672 | 44,866,911 |
| 2022-05-18 | 4.930 | 4.950 | 4.800 | 4.830 | 4.643 | 60,283,900 |
| 2022-05-17 | 4.850 | 4.970 | 4.820 | 4.950 | 4.759 | 79,193,790 |
| 2022-05-16 | 4.580 | 4.890 | 4.560 | 4.860 | 4.672 | 91,829,785 |
| 2022-05-13 | 4.540 | 4.630 | 4.490 | 4.570 | 4.393 | 44,052,383 |
| 2022-05-12 | 4.610 | 4.680 | 4.480 | 4.530 | 4.355 | 43,192,158 |
| 2022-05-11 | 4.520 | 4.690 | 4.510 | 4.610 | 4.432 | 53,921,251 |
| 2022-05-10 | 4.470 | 4.520 | 4.340 | 4.510 | 4.336 | 49,545,469 |
| 2022-05-09 | 4.480 | 4.570 | 4.390 | 4.560 | 4.384 | 49,681,701 |
| 2022-05-06 | 4.580 | 4.680 | 4.510 | 4.550 | 4.374 | 51,011,825 |
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.