China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.880	6.990	6.790	6.980	6.980	97,704,132
2025-10-17	6.830	6.960	6.770	6.780	6.780	73,645,413
2025-10-16	6.700	6.870	6.670	6.840	6.840	94,328,617
2025-10-15	6.640	6.710	6.620	6.690	6.690	58,236,712
2025-10-14	6.500	6.700	6.480	6.660	6.660	119,152,214
2025-10-13	6.400	6.510	6.330	6.510	6.510	64,520,082
2025-10-10	6.390	6.540	6.330	6.510	6.510	72,597,735
2025-10-09	6.220	6.400	6.220	6.390	6.390	58,868,089
2025-09-30	6.230	6.250	6.200	6.230	6.230	26,578,694
2025-09-29	6.310	6.310	6.190	6.240	6.240	48,326,330
2025-09-26	6.360	6.400	6.330	6.330	6.330	24,824,600
2025-09-25	6.410	6.410	6.340	6.370	6.370	34,667,080
2025-09-24	6.410	6.450	6.350	6.420	6.420	42,828,286
2025-09-23	6.400	6.460	6.350	6.450	6.450	56,073,858
2025-09-22	6.430	6.480	6.370	6.400	6.400	33,568,901
2025-09-19	6.300	6.430	6.290	6.430	6.430	48,431,345
2025-09-18	6.430	6.480	6.270	6.300	6.300	57,056,250
2025-09-17	6.300	6.490	6.280	6.440	6.440	71,992,596
2025-09-16	6.350	6.400	6.310	6.320	6.320	48,338,342
2025-09-15	6.290	6.330	6.260	6.320	6.320	33,518,698
2025-09-12	6.270	6.340	6.250	6.300	6.300	28,586,891
2025-09-11	6.250	6.290	6.220	6.290	6.290	22,970,666
2025-09-10	6.290	6.290	6.240	6.250	6.250	22,024,770
2025-09-09	6.330	6.340	6.250	6.280	6.280	26,609,766
2025-09-08	6.270	6.350	6.260	6.340	6.340	31,555,028
2025-09-05	6.280	6.290	6.230	6.290	6.290	32,551,786
2025-09-04	6.290	6.300	6.230	6.270	6.270	37,366,125
2025-09-03	6.380	6.410	6.290	6.290	6.290	30,003,880
2025-09-02	6.380	6.440	6.340	6.390	6.390	35,703,430
2025-09-01	6.370	6.410	6.340	6.370	6.370	27,259,486
2025-08-29	6.380	6.440	6.360	6.380	6.380	25,763,627
2025-08-28	6.390	6.410	6.320	6.390	6.390	38,716,950
2025-08-27	6.510	6.520	6.390	6.390	6.390	45,246,087
2025-08-26	6.560	6.580	6.510	6.510	6.510	36,382,273
2025-08-25	6.470	6.550	6.470	6.550	6.550	57,284,135
2025-08-22	6.450	6.450	6.370	6.440	6.440	39,733,679
2025-08-21	6.560	6.620	6.540	6.590	6.590	41,807,653
2025-08-20	6.520	6.570	6.500	6.570	6.570	29,700,880
2025-08-19	6.560	6.570	6.520	6.530	6.530	32,928,452
2025-08-18	6.580	6.610	6.540	6.560	6.560	33,379,155
2025-08-15	6.520	6.570	6.510	6.560	6.560	31,183,437
2025-08-14	6.580	6.590	6.510	6.520	6.520	37,213,102
2025-08-13	6.650	6.650	6.560	6.580	6.580	43,962,372
2025-08-12	6.610	6.660	6.590	6.650	6.650	42,831,343
2025-08-11	6.590	6.620	6.540	6.590	6.590	33,559,876
2025-08-08	6.600	6.630	6.560	6.590	6.590	31,102,480
2025-08-07	6.630	6.680	6.540	6.610	6.610	31,673,425
2025-08-06	6.550	6.730	6.540	6.630	6.630	63,006,172
2025-08-05	6.470	6.560	6.460	6.550	6.550	34,972,303
2025-08-04	6.420	6.470	6.390	6.470	6.470	39,502,416
2025-08-01	6.450	6.490	6.430	6.450	6.450	36,374,933
2025-07-31	6.660	6.670	6.450	6.450	6.450	67,518,323
2025-07-30	6.720	6.770	6.660	6.680	6.680	43,510,562
2025-07-29	6.700	6.710	6.640	6.700	6.700	37,004,047
2025-07-28	6.800	6.810	6.680	6.720	6.720	54,878,760
2025-07-25	6.940	7.030	6.870	6.890	6.890	60,612,599
2025-07-24	6.850	6.940	6.790	6.940	6.940	65,042,149
2025-07-23	7.070	7.130	6.870	6.880	6.880	111,428,661
2025-07-22	6.660	6.990	6.560	6.990	6.990	159,020,333
2025-07-21	6.550	6.670	6.540	6.650	6.650	70,920,259

← NewerPage 5 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.