China Coal Xinji Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	7.030	7.100	6.990	7.070	7.070	22,947,912
2025-04-18	6.910	7.060	6.900	7.020	7.020	20,319,700
2025-04-17	6.950	6.980	6.910	6.930	6.930	13,601,201
2025-04-16	6.900	6.990	6.870	6.970	6.970	21,053,741
2025-04-15	6.780	6.940	6.720	6.930	6.930	24,440,400
2025-04-14	6.640	6.830	6.640	6.820	6.820	28,582,600
2025-04-11	6.600	6.680	6.560	6.640	6.640	18,373,072
2025-04-10	6.590	6.730	6.540	6.650	6.650	29,949,200
2025-04-09	6.550	6.550	6.290	6.530	6.530	35,349,639
2025-04-08	6.300	6.570	6.290	6.530	6.530	37,536,299
2025-04-07	6.580	6.580	6.180	6.300	6.300	45,751,640
2025-04-03	6.860	6.890	6.800	6.860	6.860	20,631,644
2025-04-02	6.920	6.980	6.890	6.920	6.920	16,863,100
2025-04-01	6.840	6.990	6.840	6.960	6.960	24,326,280
2025-03-31	6.800	6.920	6.790	6.840	6.840	24,410,444
2025-03-28	6.940	6.950	6.770	6.840	6.840	27,465,644
2025-03-27	7.100	7.130	6.920	6.930	6.930	30,488,000
2025-03-26	7.140	7.210	7.070	7.110	7.110	41,473,553
2025-03-25	7.050	7.150	6.950	7.140	7.140	48,203,885
2025-03-24	7.000	7.110	6.920	7.000	7.000	40,351,842
2025-03-21	6.920	7.030	6.900	6.940	6.940	26,171,929
2025-03-20	6.900	7.070	6.890	6.960	6.960	34,791,994
2025-03-19	6.870	6.970	6.790	6.900	6.900	32,650,279
2025-03-18	7.010	7.020	6.850	6.900	6.900	38,964,979
2025-03-17	7.160	7.200	6.980	6.990	6.990	56,037,213
2025-03-14	7.100	7.330	7.080	7.170	7.170	70,030,514
2025-03-13	6.590	7.200	6.580	7.130	7.130	134,781,877
2025-03-12	6.610	6.650	6.530	6.570	6.570	22,899,270
2025-03-11	6.540	6.620	6.510	6.610	6.610	32,366,920
2025-03-10	6.430	6.620	6.420	6.540	6.540	37,683,140
2025-03-07	6.360	6.550	6.340	6.440	6.440	39,643,913
2025-03-06	6.280	6.370	6.240	6.340	6.340	27,548,065
2025-03-05	6.310	6.320	6.210	6.260	6.260	28,100,468
2025-03-04	6.410	6.410	6.300	6.320	6.320	28,263,363
2025-03-03	6.410	6.480	6.390	6.410	6.410	25,009,479
2025-02-28	6.480	6.530	6.370	6.400	6.400	28,974,980
2025-02-27	6.550	6.560	6.430	6.500	6.500	28,103,372
2025-02-26	6.410	6.560	6.400	6.550	6.550	36,023,815
2025-02-25	6.510	6.550	6.400	6.420	6.420	38,227,436
2025-02-24	6.510	6.570	6.480	6.510	6.510	31,058,927
2025-02-21	6.620	6.660	6.510	6.550	6.550	34,124,584
2025-02-20	6.650	6.670	6.610	6.640	6.640	22,700,859
2025-02-19	6.670	6.690	6.600	6.640	6.640	37,792,066
2025-02-18	6.710	6.790	6.660	6.690	6.690	22,813,061
2025-02-17	6.790	6.800	6.680	6.740	6.740	26,547,235
2025-02-14	6.860	6.870	6.760	6.800	6.800	27,338,444
2025-02-13	6.920	7.000	6.840	6.860	6.860	39,187,400
2025-02-12	6.950	7.000	6.880	6.940	6.940	26,400,658
2025-02-11	7.070	7.100	6.940	7.000	7.000	29,127,740
2025-02-10	7.210	7.220	7.070	7.080	7.080	29,959,200
2025-02-07	7.150	7.240	7.140	7.200	7.200	23,952,457
2025-02-06	7.030	7.200	6.990	7.190	7.190	31,452,527
2025-02-05	7.100	7.120	6.990	7.040	7.040	22,942,700
2025-01-27	7.000	7.140	6.980	7.090	7.090	25,845,655
2025-01-24	6.880	7.040	6.840	6.990	6.990	25,212,758
2025-01-23	6.910	6.990	6.850	6.870	6.870	23,953,702
2025-01-22	6.880	6.890	6.820	6.880	6.880	14,207,064
2025-01-21	7.020	7.040	6.830	6.890	6.890	24,072,031
2025-01-20	7.070	7.100	6.980	7.000	7.000	20,366,080
2025-01-17	7.070	7.110	7.010	7.050	7.050	16,400,060

← NewerPage 7 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.