China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.110 | 7.270 | 7.060 | 7.080 | 7.080 | 24,939,589 |
| 2025-01-15 | 7.030 | 7.130 | 7.020 | 7.060 | 7.060 | 16,549,869 |
| 2025-01-14 | 6.890 | 7.080 | 6.870 | 7.080 | 7.080 | 23,043,201 |
| 2025-01-13 | 6.940 | 7.110 | 6.850 | 6.900 | 6.900 | 26,144,373 |
| 2025-01-10 | 7.040 | 7.140 | 6.960 | 6.960 | 6.960 | 24,794,152 |
| 2025-01-09 | 6.930 | 7.130 | 6.850 | 7.080 | 7.080 | 53,628,999 |
| 2025-01-08 | 6.880 | 6.890 | 6.620 | 6.750 | 6.750 | 29,905,634 |
| 2025-01-07 | 6.920 | 6.990 | 6.810 | 6.880 | 6.880 | 23,369,330 |
| 2025-01-06 | 6.980 | 7.130 | 6.880 | 6.950 | 6.950 | 33,922,339 |
| 2025-01-03 | 6.890 | 7.070 | 6.890 | 6.940 | 6.940 | 35,166,597 |
| 2025-01-02 | 7.160 | 7.200 | 6.850 | 6.890 | 6.890 | 37,486,224 |
| 2024-12-31 | 7.290 | 7.370 | 7.170 | 7.180 | 7.180 | 26,678,459 |
| 2024-12-30 | 7.130 | 7.340 | 7.130 | 7.300 | 7.300 | 34,935,460 |
| 2024-12-27 | 7.120 | 7.180 | 7.010 | 7.160 | 7.160 | 34,223,479 |
| 2024-12-26 | 7.150 | 7.280 | 7.130 | 7.150 | 7.150 | 30,831,962 |
| 2024-12-25 | 6.900 | 7.350 | 6.850 | 7.230 | 7.230 | 71,269,926 |
| 2024-12-24 | 6.960 | 6.990 | 6.820 | 6.900 | 6.900 | 53,703,575 |
| 2024-12-23 | 7.060 | 7.100 | 6.940 | 6.950 | 6.950 | 47,668,858 |
| 2024-12-20 | 7.360 | 7.380 | 7.030 | 7.060 | 7.060 | 67,397,274 |
| 2024-12-19 | 7.580 | 7.590 | 7.320 | 7.350 | 7.350 | 36,040,234 |
| 2024-12-18 | 7.620 | 7.760 | 7.550 | 7.620 | 7.620 | 25,750,601 |
| 2024-12-17 | 7.570 | 7.730 | 7.550 | 7.570 | 7.570 | 27,394,978 |
| 2024-12-16 | 7.610 | 7.670 | 7.510 | 7.590 | 7.590 | 40,532,192 |
| 2024-12-13 | 7.870 | 7.910 | 7.590 | 7.660 | 7.660 | 59,360,152 |
| 2024-12-12 | 8.030 | 8.050 | 7.870 | 7.880 | 7.880 | 38,674,627 |
| 2024-12-11 | 7.780 | 8.060 | 7.760 | 8.050 | 8.050 | 35,753,580 |
| 2024-12-10 | 8.020 | 8.070 | 7.780 | 7.790 | 7.790 | 31,973,764 |
| 2024-12-09 | 7.970 | 8.030 | 7.850 | 7.910 | 7.910 | 25,713,912 |
| 2024-12-06 | 7.810 | 8.030 | 7.770 | 8.010 | 8.010 | 42,857,111 |
| 2024-12-05 | 7.790 | 7.920 | 7.750 | 7.800 | 7.800 | 23,664,973 |
| 2024-12-04 | 7.740 | 7.870 | 7.660 | 7.810 | 7.810 | 24,154,428 |
| 2024-12-03 | 7.710 | 7.780 | 7.620 | 7.740 | 7.740 | 22,902,772 |
| 2024-12-02 | 7.600 | 7.710 | 7.580 | 7.700 | 7.700 | 24,390,992 |
| 2024-11-29 | 7.400 | 7.640 | 7.380 | 7.590 | 7.590 | 31,834,974 |
| 2024-11-28 | 7.500 | 7.530 | 7.400 | 7.400 | 7.400 | 18,503,530 |
| 2024-11-27 | 7.560 | 7.570 | 7.370 | 7.520 | 7.520 | 21,090,760 |
| 2024-11-26 | 7.520 | 7.620 | 7.470 | 7.570 | 7.570 | 15,864,283 |
| 2024-11-25 | 7.430 | 7.600 | 7.400 | 7.520 | 7.520 | 22,822,480 |
| 2024-11-22 | 7.720 | 7.750 | 7.420 | 7.430 | 7.430 | 28,871,708 |
| 2024-11-21 | 7.710 | 7.780 | 7.670 | 7.720 | 7.720 | 17,375,051 |
| 2024-11-20 | 7.730 | 7.740 | 7.610 | 7.720 | 7.720 | 25,844,833 |
| 2024-11-19 | 7.680 | 7.760 | 7.550 | 7.750 | 7.750 | 32,243,171 |
| 2024-11-18 | 7.810 | 8.010 | 7.700 | 7.730 | 7.730 | 47,155,941 |
| 2024-11-15 | 7.730 | 7.980 | 7.720 | 7.830 | 7.830 | 34,591,706 |
| 2024-11-14 | 7.830 | 7.940 | 7.740 | 7.760 | 7.760 | 28,507,726 |
| 2024-11-13 | 7.830 | 7.950 | 7.730 | 7.830 | 7.830 | 44,544,553 |
| 2024-11-12 | 8.130 | 8.160 | 7.810 | 7.890 | 7.890 | 70,197,718 |
| 2024-11-11 | 8.270 | 8.270 | 8.090 | 8.140 | 8.140 | 40,375,422 |
| 2024-11-08 | 8.470 | 8.540 | 8.210 | 8.300 | 8.300 | 41,328,868 |
| 2024-11-07 | 8.220 | 8.420 | 8.180 | 8.420 | 8.420 | 37,085,464 |
| 2024-11-06 | 8.260 | 8.380 | 8.200 | 8.240 | 8.240 | 34,975,847 |
| 2024-11-05 | 8.180 | 8.330 | 8.020 | 8.300 | 8.300 | 43,682,849 |
| 2024-11-04 | 8.240 | 8.240 | 8.060 | 8.210 | 8.210 | 20,344,176 |
| 2024-11-01 | 8.110 | 8.290 | 8.090 | 8.160 | 8.160 | 38,447,151 |
| 2024-10-31 | 8.020 | 8.260 | 8.000 | 8.120 | 8.120 | 38,779,416 |
| 2024-10-30 | 7.920 | 8.160 | 7.920 | 8.020 | 8.020 | 30,786,882 |
| 2024-10-29 | 8.350 | 8.420 | 7.970 | 7.980 | 7.980 | 60,735,309 |
| 2024-10-28 | 8.080 | 8.520 | 8.080 | 8.350 | 8.350 | 54,032,567 |
| 2024-10-25 | 8.140 | 8.160 | 7.910 | 7.970 | 7.970 | 42,769,059 |
| 2024-10-24 | 8.210 | 8.280 | 8.110 | 8.140 | 8.140 | 23,393,522 |
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.