China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.210 | 8.280 | 8.110 | 8.140 | 8.140 | 23,393,522 |
| 2024-10-23 | 8.420 | 8.460 | 8.260 | 8.300 | 8.300 | 25,511,367 |
| 2024-10-22 | 8.270 | 8.530 | 8.160 | 8.400 | 8.400 | 28,558,002 |
| 2024-10-21 | 8.210 | 8.350 | 8.110 | 8.250 | 8.250 | 29,629,763 |
| 2024-10-18 | 8.040 | 8.380 | 7.980 | 8.250 | 8.250 | 36,929,544 |
| 2024-10-17 | 8.080 | 8.350 | 8.030 | 8.050 | 8.050 | 31,594,540 |
| 2024-10-16 | 8.140 | 8.220 | 8.000 | 8.090 | 8.090 | 26,926,579 |
| 2024-10-15 | 8.230 | 8.510 | 8.140 | 8.160 | 8.160 | 34,948,248 |
| 2024-10-14 | 8.060 | 8.440 | 7.980 | 8.370 | 8.370 | 53,035,362 |
| 2024-10-11 | 8.750 | 8.800 | 8.010 | 8.060 | 8.060 | 79,964,194 |
| 2024-10-10 | 7.970 | 8.720 | 7.960 | 8.720 | 8.720 | 63,985,156 |
| 2024-10-09 | 8.680 | 8.680 | 7.930 | 7.930 | 7.930 | 60,988,147 |
| 2024-10-08 | 9.590 | 9.600 | 8.310 | 8.750 | 8.750 | 80,706,861 |
| 2024-09-30 | 8.620 | 8.940 | 8.360 | 8.760 | 8.760 | 61,010,549 |
| 2024-09-27 | 8.180 | 8.360 | 8.170 | 8.320 | 8.320 | 23,760,382 |
| 2024-09-26 | 7.770 | 8.160 | 7.750 | 8.160 | 8.160 | 37,913,278 |
| 2024-09-25 | 7.980 | 8.100 | 7.760 | 7.780 | 7.780 | 47,184,844 |
| 2024-09-24 | 7.540 | 8.000 | 7.540 | 7.940 | 7.940 | 43,792,928 |
| 2024-09-23 | 7.080 | 7.630 | 7.070 | 7.410 | 7.410 | 37,882,127 |
| 2024-09-20 | 7.150 | 7.150 | 7.040 | 7.120 | 7.120 | 16,792,479 |
| 2024-09-19 | 7.170 | 7.200 | 6.940 | 7.120 | 7.120 | 18,266,698 |
| 2024-09-18 | 7.010 | 7.190 | 6.980 | 7.150 | 7.150 | 16,280,733 |
| 2024-09-13 | 7.070 | 7.240 | 7.050 | 7.060 | 7.060 | 21,996,610 |
| 2024-09-12 | 7.120 | 7.170 | 7.020 | 7.050 | 7.050 | 16,089,538 |
| 2024-09-11 | 7.190 | 7.190 | 6.960 | 7.090 | 7.090 | 26,710,580 |
| 2024-09-10 | 7.350 | 7.460 | 7.120 | 7.230 | 7.230 | 28,916,377 |
| 2024-09-09 | 7.650 | 7.650 | 7.290 | 7.350 | 7.350 | 34,543,362 |
| 2024-09-06 | 7.790 | 7.790 | 7.600 | 7.620 | 7.620 | 15,318,680 |
| 2024-09-05 | 7.840 | 7.930 | 7.690 | 7.740 | 7.740 | 18,184,936 |
| 2024-09-04 | 8.010 | 8.010 | 7.810 | 7.820 | 7.820 | 24,355,546 |
| 2024-09-03 | 8.210 | 8.370 | 7.980 | 8.040 | 8.040 | 28,332,820 |
| 2024-09-02 | 8.100 | 8.370 | 8.000 | 8.250 | 8.250 | 28,026,861 |
| 2024-08-30 | 8.250 | 8.350 | 8.070 | 8.100 | 8.100 | 32,646,064 |
| 2024-08-29 | 8.270 | 8.300 | 8.120 | 8.250 | 8.250 | 17,018,978 |
| 2024-08-28 | 8.290 | 8.420 | 8.210 | 8.280 | 8.280 | 16,451,802 |
| 2024-08-27 | 8.230 | 8.370 | 8.180 | 8.280 | 8.280 | 13,254,555 |
| 2024-08-26 | 8.390 | 8.460 | 8.100 | 8.290 | 8.290 | 17,254,071 |
| 2024-08-23 | 8.270 | 8.460 | 8.210 | 8.420 | 8.420 | 25,704,529 |
| 2024-08-22 | 8.230 | 8.360 | 8.170 | 8.300 | 8.300 | 21,006,860 |
| 2024-08-21 | 8.350 | 8.380 | 8.000 | 8.290 | 8.290 | 27,048,705 |
| 2024-08-20 | 8.600 | 8.650 | 8.260 | 8.310 | 8.310 | 23,900,582 |
| 2024-08-19 | 8.620 | 8.850 | 8.550 | 8.640 | 8.640 | 20,047,061 |
| 2024-08-16 | 8.590 | 8.740 | 8.550 | 8.620 | 8.620 | 17,602,906 |
| 2024-08-15 | 8.480 | 8.720 | 8.380 | 8.600 | 8.600 | 17,284,774 |
| 2024-08-14 | 8.490 | 8.550 | 8.350 | 8.420 | 8.420 | 14,947,655 |
| 2024-08-13 | 8.680 | 8.740 | 8.370 | 8.520 | 8.520 | 25,357,366 |
| 2024-08-12 | 8.360 | 8.760 | 8.330 | 8.640 | 8.640 | 26,624,900 |
| 2024-08-09 | 8.200 | 8.570 | 8.200 | 8.350 | 8.350 | 29,188,618 |
| 2024-08-08 | 8.090 | 8.260 | 8.050 | 8.190 | 8.190 | 25,602,560 |
| 2024-08-07 | 7.910 | 8.160 | 7.900 | 8.140 | 8.140 | 32,620,900 |
| 2024-08-06 | 7.720 | 7.980 | 7.710 | 7.910 | 7.910 | 31,956,763 |
| 2024-08-05 | 8.070 | 8.090 | 7.620 | 7.700 | 7.700 | 44,726,440 |
| 2024-08-02 | 8.090 | 8.220 | 7.970 | 8.060 | 8.060 | 32,948,232 |
| 2024-08-01 | 8.690 | 8.770 | 8.100 | 8.130 | 8.130 | 53,051,558 |
| 2024-07-31 | 8.440 | 8.710 | 8.250 | 8.630 | 8.630 | 40,834,061 |
| 2024-07-30 | 8.820 | 8.820 | 8.450 | 8.490 | 8.490 | 16,770,322 |
| 2024-07-29 | 8.790 | 8.870 | 8.650 | 8.820 | 8.820 | 14,027,907 |
| 2024-07-26 | 8.660 | 8.900 | 8.510 | 8.790 | 8.790 | 19,878,563 |
| 2024-07-25 | 8.920 | 9.000 | 8.590 | 8.610 | 8.610 | 22,882,955 |
| 2024-07-24 | 8.940 | 9.090 | 8.760 | 9.020 | 9.020 | 19,010,504 |
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.