China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.050	10.160	9.700	9.750	9.750	41,572,054
2026-07-15	9.580	10.260	9.500	10.210	10.210	59,130,707
2026-07-14	9.460	9.830	9.320	9.700	9.700	60,756,144
2026-07-13	9.490	9.650	9.230	9.360	9.360	34,554,662
2026-07-10	9.320	9.600	9.170	9.410	9.410	36,791,217
2026-07-09	9.690	9.790	9.310	9.410	9.410	44,336,815
2026-07-08	9.710	10.080	9.560	9.820	9.820	47,765,959
2026-07-07	9.960	9.960	9.400	9.740	9.740	59,838,019
2026-07-06	9.150	10.080	9.080	10.000	10.000	91,046,588
2026-07-03	9.100	9.260	8.970	9.180	9.180	46,842,682
2026-07-02	8.880	9.250	8.820	9.080	9.080	72,711,832
2026-07-01	8.620	9.090	8.580	8.900	8.900	48,256,832
2026-06-30	8.820	9.070	8.560	8.590	8.590	45,656,469
2026-06-29	8.690	8.970	8.410	8.850	8.850	56,451,418
2026-06-26	8.800	9.060	8.620	8.650	8.650	48,169,377
2026-06-25	8.520	8.840	8.360	8.750	8.750	57,489,688
2026-06-24	9.070	9.070	8.500	8.600	8.600	52,078,009
2026-06-23	9.020	9.250	8.950	9.010	9.010	40,039,168
2026-06-22	8.930	9.180	8.820	9.070	9.070	54,706,296
2026-06-18	9.380	9.450	8.900	8.910	8.910	56,278,168
2026-06-17	9.400	9.710	9.350	9.390	9.390	51,877,782
2026-06-16	9.190	9.520	9.020	9.450	9.450	73,297,985
2026-06-15	9.710	9.760	9.080	9.240	9.240	101,870,387
2026-06-12	9.670	9.990	9.650	9.950	9.950	85,923,823
2026-06-11	9.610	9.950	9.530	9.830	9.830	55,922,105
2026-06-10	9.920	10.050	9.560	9.680	9.680	70,671,270
2026-06-09	10.500	10.500	9.900	10.090	10.090	87,646,363
2026-06-08	10.490	10.850	10.190	10.390	10.390	79,819,646
2026-06-05	11.230	11.260	10.500	10.660	10.660	104,093,858
2026-06-04	11.050	11.670	10.690	11.220	11.220	133,347,788
2026-06-03	10.500	11.480	10.300	11.260	11.260	157,653,448
2026-06-02	11.310	12.160	10.560	10.970	10.970	198,678,473
2026-06-01	10.280	11.280	10.110	11.280	11.280	146,857,804
2026-05-29	9.480	10.440	9.450	10.250	10.250	107,840,861
2026-05-28	8.950	9.790	8.950	9.550	9.550	81,101,086
2026-05-27	8.900	9.250	8.820	9.040	9.040	47,169,616
2026-05-26	9.140	9.390	8.900	8.950	8.950	37,619,598
2026-05-25	8.950	9.230	8.750	9.160	9.160	77,725,865
2026-05-22	8.690	8.780	8.550	8.630	8.630	32,371,313
2026-05-21	8.880	8.980	8.630	8.650	8.650	42,584,897
2026-05-20	9.150	9.280	8.890	8.930	8.930	47,388,657
2026-05-19	9.100	9.300	9.070	9.210	9.210	41,981,754
2026-05-18	8.850	9.290	8.750	9.260	9.260	83,837,339
2026-05-15	8.690	8.960	8.530	8.840	8.840	56,038,394
2026-05-14	8.730	8.980	8.690	8.690	8.690	34,720,781
2026-05-13	8.730	9.020	8.700	8.810	8.810	43,791,456
2026-05-12	8.640	8.800	8.620	8.760	8.760	38,177,855
2026-05-11	8.480	8.890	8.480	8.670	8.670	52,450,102
2026-05-08	8.410	8.560	8.410	8.470	8.470	42,756,129
2026-05-07	8.720	8.750	8.360	8.460	8.460	86,849,863
2026-05-06	8.890	8.910	8.700	8.800	8.800	90,403,858
2026-04-30	8.990	9.110	8.850	8.950	8.950	56,368,684
2026-04-29	8.610	9.080	8.610	9.000	9.000	94,065,982
2026-04-28	8.400	8.760	8.260	8.700	8.700	78,772,851
2026-04-27	8.080	8.690	8.080	8.440	8.440	91,644,053
2026-04-24	8.060	8.200	8.000	8.110	8.110	56,959,718
2026-04-23	7.750	8.180	7.710	8.150	8.150	83,878,468
2026-04-22	7.650	7.820	7.620	7.770	7.770	42,060,375
2026-04-21	7.460	7.700	7.450	7.650	7.650	43,457,640
2026-04-20	7.510	7.570	7.370	7.470	7.470	40,024,796

← NewerPage 2 of 21 · 1,214 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.