China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.570 | 7.620 | 7.440 | 7.500 | 7.500 | 39,542,870 |
| 2026-04-16 | 7.370 | 7.600 | 7.370 | 7.590 | 7.590 | 53,653,607 |
| 2026-04-15 | 7.380 | 7.450 | 7.260 | 7.380 | 7.380 | 43,040,457 |
| 2026-04-14 | 7.470 | 7.500 | 7.330 | 7.400 | 7.400 | 36,768,084 |
| 2026-04-13 | 7.490 | 7.570 | 7.350 | 7.490 | 7.490 | 48,782,624 |
| 2026-04-10 | 7.460 | 7.580 | 7.420 | 7.440 | 7.440 | 40,673,564 |
| 2026-04-09 | 7.510 | 7.570 | 7.420 | 7.490 | 7.490 | 43,077,309 |
| 2026-04-08 | 7.540 | 7.630 | 7.370 | 7.510 | 7.510 | 77,398,720 |
| 2026-04-07 | 7.370 | 7.730 | 7.340 | 7.690 | 7.690 | 61,628,122 |
| 2026-04-03 | 7.610 | 7.620 | 7.320 | 7.390 | 7.390 | 36,030,240 |
| 2026-04-02 | 7.540 | 7.680 | 7.520 | 7.600 | 7.600 | 40,767,257 |
| 2026-04-01 | 7.570 | 7.640 | 7.450 | 7.500 | 7.500 | 42,893,624 |
| 2026-03-31 | 7.830 | 7.920 | 7.500 | 7.540 | 7.540 | 72,398,975 |
| 2026-03-30 | 8.020 | 8.070 | 7.750 | 7.860 | 7.860 | 64,923,853 |
| 2026-03-27 | 7.880 | 8.030 | 7.830 | 7.990 | 7.990 | 56,078,529 |
| 2026-03-26 | 7.870 | 8.010 | 7.780 | 7.930 | 7.930 | 65,853,331 |
| 2026-03-25 | 7.700 | 7.960 | 7.550 | 7.860 | 7.860 | 64,575,153 |
| 2026-03-24 | 7.630 | 7.810 | 7.570 | 7.770 | 7.770 | 61,659,087 |
| 2026-03-23 | 7.890 | 7.970 | 7.540 | 7.570 | 7.570 | 94,823,053 |
| 2026-03-20 | 7.700 | 7.930 | 7.650 | 7.770 | 7.770 | 65,560,560 |
| 2026-03-19 | 7.900 | 7.980 | 7.730 | 7.790 | 7.790 | 67,496,679 |
| 2026-03-18 | 7.840 | 8.050 | 7.670 | 7.800 | 7.800 | 61,447,644 |
| 2026-03-17 | 8.060 | 8.120 | 7.850 | 7.880 | 7.880 | 63,691,929 |
| 2026-03-16 | 8.350 | 8.450 | 8.070 | 8.100 | 8.100 | 64,961,983 |
| 2026-03-13 | 8.340 | 8.530 | 8.240 | 8.280 | 8.280 | 99,934,153 |
| 2026-03-12 | 8.050 | 8.350 | 7.980 | 8.320 | 8.320 | 103,087,333 |
| 2026-03-11 | 7.840 | 8.010 | 7.710 | 7.990 | 7.990 | 69,392,430 |
| 2026-03-10 | 7.780 | 8.090 | 7.770 | 7.840 | 7.840 | 82,932,357 |
| 2026-03-09 | 8.320 | 8.400 | 7.980 | 8.040 | 8.040 | 119,597,391 |
| 2026-03-06 | 7.960 | 8.040 | 7.830 | 7.990 | 7.990 | 54,911,353 |
| 2026-03-05 | 8.110 | 8.150 | 7.870 | 8.050 | 8.050 | 91,033,964 |
| 2026-03-04 | 8.070 | 8.250 | 7.910 | 8.160 | 8.160 | 107,335,577 |
| 2026-03-03 | 7.990 | 8.310 | 7.910 | 8.150 | 8.150 | 153,062,255 |
| 2026-03-02 | 7.860 | 8.000 | 7.780 | 8.000 | 8.000 | 127,466,157 |
| 2026-02-27 | 7.520 | 7.780 | 7.500 | 7.740 | 7.740 | 63,245,130 |
| 2026-02-26 | 7.490 | 7.650 | 7.480 | 7.530 | 7.530 | 47,585,646 |
| 2026-02-25 | 7.540 | 7.660 | 7.460 | 7.510 | 7.510 | 53,929,574 |
| 2026-02-24 | 7.440 | 7.590 | 7.440 | 7.530 | 7.530 | 55,866,605 |
| 2026-02-13 | 7.490 | 7.530 | 7.350 | 7.400 | 7.400 | 56,012,100 |
| 2026-02-12 | 7.380 | 7.640 | 7.360 | 7.540 | 7.540 | 73,947,093 |
| 2026-02-11 | 7.290 | 7.460 | 7.250 | 7.370 | 7.370 | 59,127,106 |
| 2026-02-10 | 7.110 | 7.390 | 7.040 | 7.340 | 7.340 | 83,836,884 |
| 2026-02-09 | 7.200 | 7.240 | 7.090 | 7.110 | 7.110 | 50,813,014 |
| 2026-02-06 | 7.130 | 7.260 | 7.060 | 7.150 | 7.150 | 52,643,670 |
| 2026-02-05 | 7.390 | 7.420 | 7.190 | 7.250 | 7.200 | 88,906,227 |
| 2026-02-04 | 7.000 | 7.560 | 7.000 | 7.500 | 7.448 | 161,552,570 |
| 2026-02-03 | 6.940 | 7.010 | 6.830 | 6.980 | 6.932 | 52,307,568 |
| 2026-02-02 | 7.260 | 7.280 | 6.890 | 6.900 | 6.852 | 86,345,662 |
| 2026-01-30 | 7.310 | 7.490 | 7.240 | 7.320 | 7.320 | 88,360,323 |
| 2026-01-29 | 7.290 | 7.400 | 7.190 | 7.310 | 7.310 | 78,084,670 |
| 2026-01-28 | 6.960 | 7.340 | 6.930 | 7.290 | 7.290 | 95,239,538 |
| 2026-01-27 | 7.120 | 7.150 | 6.920 | 6.970 | 6.970 | 55,386,438 |
| 2026-01-26 | 7.030 | 7.180 | 6.990 | 7.130 | 7.130 | 63,203,260 |
| 2026-01-23 | 7.110 | 7.130 | 7.000 | 7.030 | 7.030 | 45,653,801 |
| 2026-01-22 | 6.980 | 7.140 | 6.960 | 7.110 | 7.110 | 49,463,932 |
| 2026-01-21 | 7.070 | 7.070 | 6.950 | 6.990 | 6.990 | 44,625,791 |
| 2026-01-20 | 6.950 | 7.070 | 6.930 | 7.060 | 7.060 | 52,087,500 |
| 2026-01-19 | 6.830 | 6.950 | 6.820 | 6.940 | 6.940 | 39,499,751 |
| 2026-01-16 | 6.980 | 7.030 | 6.800 | 6.840 | 6.840 | 44,252,031 |
| 2026-01-15 | 6.990 | 7.080 | 6.940 | 6.970 | 6.970 | 34,794,072 |
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.