China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.700 | 4.820 | 4.610 | 4.690 | 4.509 | 69,571,175 |
| 2022-04-29 | 4.770 | 4.780 | 4.510 | 4.700 | 4.518 | 94,613,209 |
| 2022-04-28 | 4.610 | 4.810 | 4.550 | 4.720 | 4.537 | 84,092,127 |
| 2022-04-27 | 4.140 | 4.640 | 4.100 | 4.620 | 4.441 | 101,061,078 |
| 2022-04-26 | 4.590 | 4.590 | 4.240 | 4.240 | 4.076 | 122,242,890 |
| 2022-04-25 | 4.980 | 4.980 | 4.710 | 4.710 | 4.528 | 78,777,375 |
| 2022-04-22 | 5.070 | 5.250 | 5.060 | 5.230 | 5.028 | 72,180,352 |
| 2022-04-21 | 5.220 | 5.450 | 5.110 | 5.140 | 4.941 | 118,745,352 |
| 2022-04-20 | 5.520 | 5.640 | 5.160 | 5.190 | 4.989 | 139,244,894 |
| 2022-04-19 | 5.510 | 5.670 | 5.380 | 5.560 | 5.345 | 150,675,834 |
| 2022-04-18 | 5.610 | 5.760 | 5.600 | 5.600 | 5.383 | 144,404,547 |
| 2022-04-15 | 6.400 | 6.800 | 6.140 | 6.220 | 5.979 | 281,790,769 |
| 2022-04-14 | 5.850 | 6.260 | 5.720 | 6.180 | 5.941 | 137,479,463 |
| 2022-04-13 | 5.710 | 6.000 | 5.700 | 5.820 | 5.595 | 153,928,809 |
| 2022-04-12 | 5.680 | 5.800 | 5.550 | 5.770 | 5.547 | 96,705,074 |
| 2022-04-11 | 5.640 | 5.710 | 5.490 | 5.600 | 5.383 | 64,905,044 |
| 2022-04-08 | 5.630 | 5.750 | 5.510 | 5.700 | 5.480 | 72,409,746 |
| 2022-04-07 | 5.570 | 5.720 | 5.560 | 5.640 | 5.422 | 72,718,416 |
| 2022-04-06 | 5.680 | 5.720 | 5.460 | 5.640 | 5.422 | 81,633,080 |
| 2022-04-01 | 5.780 | 5.840 | 5.580 | 5.740 | 5.518 | 126,052,755 |
| 2022-03-31 | 5.520 | 5.850 | 5.430 | 5.850 | 5.624 | 120,718,582 |
| 2022-03-30 | 5.500 | 5.590 | 5.340 | 5.510 | 5.297 | 73,862,446 |
| 2022-03-29 | 5.420 | 5.590 | 5.360 | 5.560 | 5.345 | 70,092,961 |
| 2022-03-28 | 5.350 | 5.530 | 5.290 | 5.470 | 5.258 | 76,468,738 |
| 2022-03-25 | 5.240 | 5.410 | 5.210 | 5.360 | 5.153 | 83,048,291 |
| 2022-03-24 | 5.270 | 5.320 | 5.220 | 5.270 | 5.066 | 78,000,662 |
| 2022-03-23 | 5.160 | 5.270 | 5.090 | 5.230 | 5.028 | 81,505,846 |
| 2022-03-22 | 5.090 | 5.210 | 5.060 | 5.190 | 4.989 | 70,464,464 |
| 2022-03-21 | 5.020 | 5.180 | 4.990 | 5.090 | 4.893 | 69,024,302 |
| 2022-03-18 | 4.740 | 5.000 | 4.720 | 4.970 | 4.778 | 88,512,662 |
| 2022-03-17 | 4.690 | 4.790 | 4.610 | 4.710 | 4.528 | 59,284,889 |
| 2022-03-16 | 4.530 | 4.680 | 4.420 | 4.650 | 4.470 | 67,199,365 |
| 2022-03-15 | 4.860 | 4.880 | 4.440 | 4.450 | 4.278 | 84,090,517 |
| 2022-03-14 | 5.000 | 5.150 | 4.900 | 4.910 | 4.720 | 80,415,794 |
| 2022-03-11 | 5.120 | 5.190 | 4.970 | 5.080 | 4.884 | 79,325,380 |
| 2022-03-10 | 5.050 | 5.210 | 4.920 | 5.110 | 4.912 | 82,633,394 |
| 2022-03-09 | 5.090 | 5.240 | 4.850 | 5.130 | 4.932 | 98,422,971 |
| 2022-03-08 | 5.220 | 5.320 | 5.030 | 5.080 | 4.884 | 83,102,231 |
| 2022-03-07 | 5.400 | 5.490 | 5.230 | 5.270 | 5.066 | 112,193,777 |
| 2022-03-04 | 5.220 | 5.420 | 5.080 | 5.240 | 5.037 | 125,268,448 |
| 2022-03-03 | 5.140 | 5.320 | 5.130 | 5.230 | 5.028 | 122,644,135 |
| 2022-03-02 | 5.040 | 5.190 | 4.980 | 5.130 | 4.932 | 136,223,811 |
| 2022-03-01 | 4.800 | 5.010 | 4.790 | 5.000 | 4.807 | 116,634,615 |
| 2022-02-28 | 4.640 | 4.780 | 4.630 | 4.780 | 4.595 | 69,752,423 |
| 2022-02-25 | 4.740 | 4.900 | 4.570 | 4.620 | 4.441 | 91,269,387 |
| 2022-02-24 | 4.840 | 4.890 | 4.660 | 4.740 | 4.557 | 67,244,560 |
| 2022-02-23 | 4.980 | 5.000 | 4.820 | 4.890 | 4.701 | 58,526,448 |
| 2022-02-22 | 5.000 | 5.070 | 4.890 | 4.980 | 4.787 | 81,125,611 |
| 2022-02-21 | 4.940 | 5.060 | 4.910 | 5.050 | 4.855 | 96,861,896 |
| 2022-02-18 | 4.740 | 4.930 | 4.720 | 4.920 | 4.730 | 95,328,112 |
| 2022-02-17 | 4.710 | 4.770 | 4.670 | 4.750 | 4.566 | 40,372,323 |
| 2022-02-16 | 4.660 | 4.750 | 4.660 | 4.720 | 4.537 | 31,426,933 |
| 2022-02-15 | 4.680 | 4.710 | 4.620 | 4.660 | 4.480 | 43,103,724 |
| 2022-02-14 | 4.800 | 4.840 | 4.710 | 4.730 | 4.547 | 52,891,182 |
| 2022-02-11 | 4.800 | 4.910 | 4.750 | 4.800 | 4.614 | 84,385,991 |
| 2022-02-10 | 4.660 | 4.830 | 4.640 | 4.830 | 4.643 | 67,667,749 |
| 2022-02-09 | 4.730 | 4.770 | 4.630 | 4.740 | 4.557 | 60,001,233 |
| 2022-02-08 | 4.590 | 4.730 | 4.520 | 4.730 | 4.547 | 81,692,529 |
| 2022-02-07 | 4.300 | 4.490 | 4.280 | 4.480 | 4.307 | 64,732,479 |
| 2022-01-28 | 4.420 | 4.470 | 4.140 | 4.220 | 4.057 | 55,637,431 |
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.