China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.520	6.550	6.510	6.530	6.530	31,480,718
2025-07-17	6.490	6.510	6.470	6.500	6.500	22,315,404
2025-07-16	6.530	6.540	6.460	6.480	6.480	29,876,889
2025-07-15	6.670	6.670	6.510	6.530	6.530	49,991,450
2025-07-14	6.650	6.710	6.630	6.670	6.670	50,760,031
2025-07-11	6.700	6.700	6.630	6.650	6.650	54,018,500
2025-07-10	6.600	6.700	6.590	6.680	6.680	46,115,046
2025-07-09	6.660	6.660	6.570	6.600	6.600	34,680,881
2025-07-08	6.550	6.690	6.550	6.640	6.640	42,995,077
2025-07-07	6.570	6.600	6.490	6.540	6.540	27,735,601
2025-07-04	6.530	6.570	6.490	6.540	6.540	31,790,662
2025-07-03	6.540	6.590	6.480	6.520	6.520	20,895,120
2025-07-02	6.440	6.530	6.420	6.530	6.530	26,988,050
2025-07-01	6.450	6.460	6.410	6.450	6.450	16,309,380
2025-06-30	6.520	6.530	6.420	6.460	6.460	20,792,027
2025-06-27	6.500	6.580	6.480	6.490	6.490	19,707,574
2025-06-26	6.470	6.520	6.450	6.490	6.490	17,802,301
2025-06-25	6.450	6.470	6.390	6.460	6.460	20,209,540
2025-06-24	6.440	6.460	6.350	6.440	6.440	18,680,156
2025-06-23	6.440	6.480	6.370	6.470	6.470	16,637,322
2025-06-20	6.430	6.480	6.400	6.430	6.430	13,884,700
2025-06-19	6.570	6.570	6.400	6.420	6.420	25,040,875
2025-06-18	6.610	6.620	6.560	6.570	6.570	11,706,727
2025-06-17	6.670	6.680	6.550	6.600	6.600	26,393,720
2025-06-16	6.670	6.750	6.650	6.660	6.660	18,248,052
2025-06-13	6.620	6.720	6.610	6.680	6.680	28,216,637
2025-06-12	6.670	6.680	6.600	6.610	6.610	16,315,600
2025-06-11	6.660	6.710	6.640	6.670	6.670	14,928,703
2025-06-10	6.720	6.750	6.630	6.660	6.660	18,716,407
2025-06-09	6.700	6.740	6.650	6.720	6.720	14,537,312
2025-06-06	6.700	6.800	6.700	6.720	6.720	15,485,807
2025-06-05	6.720	6.780	6.670	6.680	6.680	12,804,320
2025-06-04	6.690	6.760	6.690	6.750	6.750	12,186,006
2025-06-03	6.690	6.710	6.630	6.680	6.680	15,466,903
2025-05-30	6.730	6.730	6.680	6.700	6.700	12,907,920
2025-05-29	6.720	6.780	6.700	6.750	6.750	10,930,877
2025-05-28	6.680	6.730	6.650	6.710	6.710	9,442,560
2025-05-27	6.730	6.750	6.630	6.680	6.680	14,212,986
2025-05-26	6.750	6.780	6.700	6.740	6.740	13,044,700
2025-05-23	6.890	6.890	6.760	6.770	6.770	18,521,300
2025-05-22	6.910	6.950	6.850	6.850	6.850	14,508,574
2025-05-21	6.730	6.950	6.720	6.930	6.930	38,985,747
2025-05-20	6.730	6.740	6.690	6.710	6.710	11,054,219
2025-05-19	6.710	6.770	6.700	6.720	6.720	11,652,505
2025-05-16	6.810	6.840	6.730	6.730	6.730	13,823,700
2025-05-15	6.810	6.940	6.800	6.810	6.810	23,673,467
2025-05-14	6.790	6.830	6.720	6.830	6.830	19,005,412
2025-05-13	6.730	6.830	6.700	6.790	6.790	25,902,613
2025-05-12	6.720	6.740	6.660	6.700	6.700	20,163,006
2025-05-09	6.720	6.750	6.690	6.700	6.700	15,917,806
2025-05-08	6.730	6.750	6.700	6.720	6.720	14,820,400
2025-05-07	6.790	6.810	6.710	6.750	6.750	18,186,747
2025-05-06	6.720	6.770	6.670	6.750	6.750	21,296,200
2025-04-30	6.700	6.760	6.640	6.690	6.690	16,288,497
2025-04-29	6.750	6.800	6.680	6.710	6.710	18,041,239
2025-04-28	6.860	6.880	6.630	6.800	6.800	32,526,261
2025-04-25	7.010	7.040	6.930	6.960	6.960	17,928,900
2025-04-24	7.120	7.190	7.010	7.050	7.050	27,441,001
2025-04-23	7.180	7.200	7.090	7.130	7.130	20,155,500
2025-04-22	7.070	7.270	7.060	7.150	7.150	39,121,719

← NewerPage 6 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.