China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.400	10.450	9.910	9.955	9.955	26,247,902
2026-10-16	10.390	10.490	10.300	10.370	10.370	9,908,940
2026-10-15	10.700	10.710	10.110	10.350	10.350	26,764,320
2026-10-14	10.650	10.880	10.650	10.780	10.780	24,356,818
2026-10-13	10.700	10.980	10.590	10.640	10.640	20,318,400
2026-10-12	10.630	10.950	10.570	10.700	10.700	27,250,633
2026-10-09	10.490	10.730	10.400	10.630	10.630	18,953,000
2026-10-08	10.270	10.550	10.250	10.360	10.360	14,612,957
2026-10-07	10.260	10.260	10.150	10.150	10.150	2,075,000
2026-10-06	10.490	10.490	10.170	10.220	10.220	2,151,000
2026-10-05	10.490	10.490	10.100	10.190	10.190	2,608,115
2026-10-02	10.320	10.360	10.080	10.170	10.170	4,082,110
2026-09-30	10.400	10.500	10.170	10.350	10.350	15,565,268
2026-09-29	10.600	10.600	10.280	10.510	10.510	12,086,566
2026-09-28	10.500	10.780	10.440	10.660	10.660	9,290,020
2026-09-25	10.520	10.520	10.210	10.430	10.430	2,535,630
2026-09-24	10.420	10.660	10.420	10.520	10.520	8,678,260
2026-09-23	10.680	10.720	10.440	10.490	10.490	10,608,000
2026-09-22	10.710	10.800	10.510	10.680	10.680	12,442,000
2026-09-21	10.450	10.920	10.380	10.830	10.830	24,918,576
2026-09-18	10.700	10.710	10.450	10.490	10.490	14,514,016
2026-09-17	10.850	10.950	10.520	10.670	10.670	18,200,488
2026-09-16	11.000	11.050	10.710	10.950	10.950	13,173,400
2026-09-15	10.990	11.080	10.830	11.040	11.040	24,823,000
2026-09-14	11.120	11.170	10.910	10.970	10.970	12,624,213
2026-09-11	11.390	11.430	11.120	11.140	11.140	16,131,388
2026-09-10	11.600	11.620	11.300	11.380	11.380	10,265,389
2026-09-09	11.500	11.690	11.280	11.570	11.570	17,806,000
2026-09-08	11.050	11.470	11.050	11.410	11.410	17,824,672
2026-09-07	11.470	11.470	10.880	11.050	11.050	21,918,637
2026-09-04	11.400	11.400	11.030	11.300	11.300	19,255,900
2026-09-03	11.800	11.830	11.340	11.440	11.227	21,743,633
2026-09-02	12.000	12.110	11.400	11.690	11.473	20,127,680
2026-09-01	12.130	12.330	11.910	11.930	11.708	15,692,568
2026-08-31	12.060	12.300	11.940	12.130	11.905	31,750,600
2026-08-28	11.840	12.070	11.710	11.980	11.757	15,198,614
2026-08-27	11.590	11.930	11.580	11.860	11.640	20,328,020
2026-08-26	11.600	11.690	11.440	11.590	11.375	7,266,000
2026-08-25	11.640	11.800	11.480	11.640	11.424	21,060,299
2026-08-24	11.300	11.650	11.300	11.530	11.316	20,700,049
2026-08-21	11.300	11.400	11.080	11.190	10.982	23,578,500
2026-08-20	11.380	11.460	11.110	11.210	11.002	7,279,114
2026-08-19	11.300	11.380	11.140	11.260	11.051	11,557,228
2026-08-18	11.070	11.400	11.070	11.280	11.070	11,654,375
2026-08-17	10.990	11.200	10.990	11.070	10.864	8,475,000
2026-08-14	10.820	11.040	10.710	10.980	10.776	10,273,305
2026-08-13	10.890	10.950	10.730	10.810	10.609	6,805,032
2026-08-12	11.120	11.240	10.890	10.930	10.727	7,841,233
2026-08-11	11.330	11.410	11.090	11.200	10.992	8,040,377
2026-08-10	10.860	11.320	10.820	11.230	11.021	17,922,703
2026-08-07	10.890	10.890	10.600	10.740	10.540	9,609,485
2026-08-06	10.360	10.920	10.360	10.750	10.550	17,860,109
2026-08-05	10.430	10.520	10.280	10.440	10.246	10,773,498
2026-08-04	10.640	10.640	10.340	10.470	10.275	9,960,091
2026-08-03	10.650	10.710	10.440	10.520	10.324	12,497,024
2026-07-31	10.650	10.780	10.570	10.710	10.511	9,727,980
2026-07-30	10.860	10.980	10.780	10.930	10.727	7,290,330
2026-07-29	10.880	10.940	10.630	10.860	10.658	9,299,337
2026-07-28	10.780	10.900	10.610	10.710	10.511	17,380,000
2026-07-27	10.800	10.890	10.540	10.800	10.599	17,907,600

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2127 HKD
2026-07-02	0.2495 HKD
2025-09-05	0.1820 HKD
2025-07-03	0.2826 HKD
2024-09-09	0.2414 HKD
2024-07-04	0.4844 HKD
2023-06-16	0.4549 HKD
2022-06-17	0.3525 HKD
2021-05-13	0.1609 HKD
2020-06-18	0.1390 HKD
2019-07-03	0.0888 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.