China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.480	4.600	4.420	4.420	4.249	51,564,912
2022-01-26	4.430	4.490	4.370	4.450	4.278	34,428,470
2022-01-25	4.610	4.640	4.400	4.420	4.249	56,358,582
2022-01-24	4.720	4.730	4.580	4.660	4.480	49,943,622
2022-01-21	4.740	4.800	4.660	4.770	4.586	67,240,310
2022-01-20	4.710	4.770	4.650	4.690	4.509	48,314,189
2022-01-19	4.820	4.910	4.710	4.760	4.576	74,253,889
2022-01-18	4.720	4.820	4.650	4.770	4.586	73,449,829
2022-01-17	4.620	4.780	4.590	4.700	4.518	89,950,692
2022-01-14	4.680	4.710	4.500	4.510	4.336	75,584,318
2022-01-13	4.700	4.820	4.690	4.720	4.537	77,625,224
2022-01-12	4.690	4.710	4.580	4.690	4.509	44,798,698
2022-01-11	4.690	4.730	4.660	4.690	4.509	37,805,419
2022-01-10	4.610	4.740	4.610	4.730	4.547	44,086,697
2022-01-07	4.630	4.700	4.600	4.650	4.470	39,912,026
2022-01-06	4.600	4.660	4.580	4.630	4.451	28,576,512
2022-01-05	4.710	4.710	4.570	4.610	4.432	54,209,245
2022-01-04	4.680	4.810	4.660	4.730	4.547	92,002,826
2021-12-31	4.580	4.630	4.540	4.540	4.364	36,474,583
2021-12-30	4.630	4.660	4.560	4.600	4.422	38,299,149
2021-12-29	4.620	4.800	4.600	4.660	4.480	51,936,508
2021-12-28	4.790	4.790	4.540	4.600	4.422	69,474,795
2021-12-27	4.730	4.940	4.720	4.790	4.605	51,552,630
2021-12-24	4.880	4.930	4.770	4.780	4.595	62,851,570
2021-12-23	4.750	4.890	4.710	4.870	4.682	73,615,693
2021-12-22	4.770	4.790	4.680	4.760	4.576	54,620,811
2021-12-21	4.720	4.850	4.610	4.780	4.595	65,348,971
2021-12-20	4.790	4.850	4.680	4.730	4.547	93,938,514
2021-12-17	4.850	4.940	4.780	4.870	4.682	121,532,753
2021-12-16	4.570	4.880	4.540	4.840	4.653	140,551,827
2021-12-15	4.400	4.540	4.390	4.490	4.316	61,793,141
2021-12-14	4.460	4.480	4.390	4.400	4.230	49,222,965
2021-12-13	4.430	4.530	4.410	4.480	4.307	66,176,351
2021-12-10	4.420	4.490	4.370	4.390	4.220	51,007,932
2021-12-09	4.380	4.520	4.360	4.440	4.268	68,750,661
2021-12-08	4.380	4.400	4.320	4.380	4.211	42,261,308
2021-12-07	4.370	4.420	4.260	4.390	4.220	66,962,292
2021-12-06	4.370	4.490	4.330	4.350	4.182	96,476,595
2021-12-03	4.230	4.430	4.140	4.370	4.201	110,088,813
2021-12-02	4.240	4.280	4.190	4.240	4.076	40,262,863
2021-12-01	4.150	4.270	4.140	4.260	4.095	43,338,722
2021-11-30	4.150	4.250	4.130	4.170	4.009	40,006,461
2021-11-29	4.120	4.160	4.050	4.120	3.961	32,285,835
2021-11-26	4.170	4.250	4.150	4.170	4.009	42,743,602
2021-11-25	4.350	4.410	4.230	4.230	4.066	56,692,002
2021-11-24	4.320	4.350	4.240	4.340	4.172	62,596,001
2021-11-23	4.220	4.370	4.200	4.290	4.124	60,065,051
2021-11-22	4.250	4.310	4.210	4.240	4.076	52,991,888
2021-11-19	4.120	4.240	4.060	4.220	4.057	55,919,000
2021-11-18	4.170	4.240	4.100	4.120	3.961	73,902,431
2021-11-17	4.050	4.130	4.020	4.100	3.941	45,776,711
2021-11-16	4.150	4.180	4.030	4.050	3.893	46,465,561
2021-11-15	4.150	4.180	4.100	4.140	3.980	47,198,272
2021-11-12	4.220	4.260	4.160	4.170	4.009	44,903,082
2021-11-11	4.300	4.310	4.200	4.260	4.095	57,205,063
2021-11-10	4.290	4.300	4.140	4.250	4.086	56,168,232
2021-11-09	4.390	4.430	4.260	4.330	4.163	63,749,537
2021-11-08	4.420	4.560	4.410	4.420	4.249	55,863,864
2021-11-05	4.650	4.660	4.430	4.430	4.259	80,783,291
2021-11-04	4.790	4.800	4.670	4.700	4.518	61,860,006

← NewerPage 20 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.