China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.100 | 7.150 | 6.920 | 7.000 | 7.000 | 58,722,369 |
| 2026-01-13 | 7.070 | 7.180 | 7.030 | 7.090 | 7.090 | 51,772,525 |
| 2026-01-12 | 7.020 | 7.100 | 6.970 | 7.020 | 7.020 | 44,613,602 |
| 2026-01-09 | 6.940 | 7.070 | 6.930 | 7.020 | 7.020 | 53,197,923 |
| 2026-01-08 | 7.040 | 7.140 | 6.940 | 6.950 | 6.950 | 66,618,374 |
| 2026-01-07 | 6.750 | 7.050 | 6.730 | 7.020 | 7.020 | 106,655,830 |
| 2026-01-06 | 6.660 | 6.770 | 6.630 | 6.710 | 6.710 | 47,493,632 |
| 2026-01-05 | 6.650 | 6.710 | 6.630 | 6.640 | 6.640 | 37,896,665 |
| 2025-12-31 | 6.580 | 6.680 | 6.560 | 6.610 | 6.610 | 33,218,054 |
| 2025-12-30 | 6.690 | 6.690 | 6.560 | 6.580 | 6.580 | 33,544,158 |
| 2025-12-29 | 6.730 | 6.820 | 6.680 | 6.690 | 6.690 | 38,843,963 |
| 2025-12-26 | 6.680 | 6.740 | 6.660 | 6.740 | 6.740 | 26,187,263 |
| 2025-12-25 | 6.710 | 6.740 | 6.680 | 6.690 | 6.690 | 18,731,120 |
| 2025-12-24 | 6.750 | 6.750 | 6.650 | 6.710 | 6.710 | 34,117,389 |
| 2025-12-23 | 6.790 | 6.830 | 6.720 | 6.740 | 6.740 | 27,542,337 |
| 2025-12-22 | 6.900 | 6.910 | 6.780 | 6.790 | 6.790 | 44,471,701 |
| 2025-12-19 | 6.900 | 6.920 | 6.840 | 6.890 | 6.890 | 24,693,616 |
| 2025-12-18 | 6.860 | 6.950 | 6.850 | 6.930 | 6.930 | 28,529,932 |
| 2025-12-17 | 6.820 | 6.870 | 6.760 | 6.840 | 6.840 | 29,206,543 |
| 2025-12-16 | 6.920 | 6.920 | 6.760 | 6.830 | 6.830 | 28,817,000 |
| 2025-12-15 | 6.860 | 7.010 | 6.860 | 6.920 | 6.920 | 29,312,900 |
| 2025-12-12 | 6.900 | 6.970 | 6.860 | 6.870 | 6.870 | 40,638,452 |
| 2025-12-11 | 6.950 | 7.050 | 6.890 | 6.890 | 6.890 | 42,230,395 |
| 2025-12-10 | 6.690 | 6.930 | 6.680 | 6.900 | 6.900 | 60,639,072 |
| 2025-12-09 | 6.790 | 6.860 | 6.650 | 6.690 | 6.690 | 62,795,250 |
| 2025-12-08 | 7.000 | 7.010 | 6.780 | 6.800 | 6.800 | 71,497,862 |
| 2025-12-05 | 6.990 | 7.080 | 6.920 | 7.020 | 7.020 | 28,397,800 |
| 2025-12-04 | 6.970 | 7.030 | 6.910 | 7.010 | 7.010 | 24,957,120 |
| 2025-12-03 | 6.900 | 7.080 | 6.890 | 6.970 | 6.970 | 35,463,539 |
| 2025-12-02 | 6.880 | 6.940 | 6.840 | 6.910 | 6.910 | 30,949,666 |
| 2025-12-01 | 6.810 | 6.890 | 6.780 | 6.880 | 6.880 | 30,390,798 |
| 2025-11-28 | 6.840 | 6.870 | 6.720 | 6.800 | 6.800 | 39,149,665 |
| 2025-11-27 | 6.860 | 6.920 | 6.820 | 6.840 | 6.840 | 38,061,264 |
| 2025-11-26 | 6.880 | 6.950 | 6.830 | 6.830 | 6.830 | 29,621,720 |
| 2025-11-25 | 6.890 | 6.940 | 6.850 | 6.880 | 6.880 | 27,718,572 |
| 2025-11-24 | 6.960 | 7.010 | 6.800 | 6.870 | 6.870 | 34,659,166 |
| 2025-11-21 | 7.060 | 7.100 | 6.920 | 6.930 | 6.930 | 39,155,800 |
| 2025-11-20 | 7.210 | 7.270 | 7.050 | 7.080 | 7.080 | 30,796,875 |
| 2025-11-19 | 7.190 | 7.260 | 7.140 | 7.210 | 7.210 | 20,232,645 |
| 2025-11-18 | 7.350 | 7.380 | 7.170 | 7.200 | 7.200 | 35,392,631 |
| 2025-11-17 | 7.330 | 7.460 | 7.240 | 7.390 | 7.390 | 33,580,250 |
| 2025-11-14 | 7.480 | 7.540 | 7.330 | 7.330 | 7.330 | 37,575,656 |
| 2025-11-13 | 7.560 | 7.560 | 7.360 | 7.500 | 7.500 | 50,322,774 |
| 2025-11-12 | 7.560 | 7.610 | 7.490 | 7.560 | 7.560 | 30,806,993 |
| 2025-11-11 | 7.670 | 7.700 | 7.500 | 7.580 | 7.580 | 51,233,984 |
| 2025-11-10 | 7.450 | 7.800 | 7.450 | 7.720 | 7.720 | 61,151,911 |
| 2025-11-07 | 7.390 | 7.570 | 7.380 | 7.460 | 7.460 | 45,546,811 |
| 2025-11-06 | 7.380 | 7.450 | 7.300 | 7.390 | 7.390 | 33,299,720 |
| 2025-11-05 | 7.350 | 7.500 | 7.330 | 7.400 | 7.400 | 34,928,336 |
| 2025-11-04 | 7.400 | 7.490 | 7.350 | 7.390 | 7.390 | 44,768,366 |
| 2025-11-03 | 7.230 | 7.420 | 7.230 | 7.390 | 7.390 | 49,773,050 |
| 2025-10-31 | 7.350 | 7.410 | 7.230 | 7.240 | 7.240 | 37,597,322 |
| 2025-10-30 | 7.340 | 7.480 | 7.300 | 7.340 | 7.340 | 41,698,990 |
| 2025-10-29 | 7.200 | 7.500 | 7.140 | 7.430 | 7.430 | 63,606,068 |
| 2025-10-28 | 7.310 | 7.380 | 7.190 | 7.230 | 7.230 | 55,491,248 |
| 2025-10-27 | 7.170 | 7.420 | 6.980 | 7.330 | 7.330 | 100,252,568 |
| 2025-10-24 | 7.110 | 7.240 | 7.080 | 7.100 | 7.100 | 63,179,925 |
| 2025-10-23 | 7.050 | 7.210 | 7.050 | 7.180 | 7.180 | 72,112,618 |
| 2025-10-22 | 7.100 | 7.240 | 7.020 | 7.030 | 7.030 | 53,319,102 |
| 2025-10-21 | 6.980 | 7.180 | 6.830 | 7.150 | 7.150 | 121,985,576 |
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.