China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 8.030 | 8.080 | 7.900 | 7.950 | 7.026 | 8,518,352 |
| 2024-08-07 | 7.700 | 8.050 | 7.700 | 7.980 | 7.052 | 15,407,360 |
| 2024-08-06 | 7.830 | 7.970 | 7.680 | 7.710 | 6.813 | 12,414,000 |
| 2024-08-05 | 8.030 | 8.030 | 7.690 | 7.790 | 6.884 | 20,995,119 |
| 2024-08-02 | 7.920 | 8.050 | 7.770 | 8.040 | 7.105 | 14,952,530 |
| 2024-08-01 | 7.950 | 8.100 | 7.890 | 7.920 | 6.999 | 12,105,260 |
| 2024-07-31 | 7.640 | 7.970 | 7.550 | 7.920 | 6.999 | 19,998,600 |
| 2024-07-30 | 7.680 | 7.680 | 7.480 | 7.550 | 6.672 | 18,974,551 |
| 2024-07-29 | 7.500 | 7.700 | 7.500 | 7.610 | 6.725 | 13,479,940 |
| 2024-07-26 | 7.560 | 7.670 | 7.480 | 7.530 | 6.654 | 10,499,420 |
| 2024-07-25 | 7.700 | 7.790 | 7.490 | 7.510 | 6.637 | 18,123,949 |
| 2024-07-24 | 7.680 | 7.840 | 7.610 | 7.800 | 6.893 | 12,212,950 |
| 2024-07-23 | 7.830 | 7.910 | 7.670 | 7.680 | 6.787 | 12,436,600 |
| 2024-07-22 | 7.830 | 7.830 | 7.500 | 7.780 | 6.875 | 20,045,000 |
| 2024-07-19 | 7.990 | 7.990 | 7.750 | 7.830 | 6.919 | 15,586,400 |
| 2024-07-18 | 7.780 | 7.980 | 7.780 | 7.950 | 7.026 | 19,329,000 |
| 2024-07-17 | 8.220 | 8.220 | 7.770 | 7.870 | 6.955 | 29,275,150 |
| 2024-07-16 | 8.260 | 8.300 | 8.100 | 8.180 | 7.229 | 10,620,040 |
| 2024-07-15 | 8.140 | 8.290 | 8.090 | 8.260 | 7.299 | 16,383,000 |
| 2024-07-12 | 8.280 | 8.420 | 8.030 | 8.140 | 7.193 | 19,076,109 |
| 2024-07-11 | 8.340 | 8.390 | 8.190 | 8.280 | 7.317 | 15,073,120 |
| 2024-07-10 | 8.790 | 8.800 | 8.240 | 8.310 | 7.344 | 38,318,594 |
| 2024-07-09 | 8.740 | 8.870 | 8.690 | 8.810 | 7.786 | 8,992,500 |
| 2024-07-08 | 8.960 | 8.960 | 8.730 | 8.780 | 7.759 | 11,186,520 |
| 2024-07-05 | 8.970 | 9.040 | 8.740 | 8.880 | 7.847 | 12,796,500 |
| 2024-07-04 | 8.940 | 9.070 | 8.890 | 8.980 | 7.936 | 17,030,631 |
| 2024-07-03 | 9.400 | 9.580 | 9.330 | 9.430 | 7.905 | 20,175,680 |
| 2024-07-02 | 9.350 | 9.570 | 9.260 | 9.400 | 7.880 | 29,284,330 |
| 2024-06-28 | 8.970 | 9.280 | 8.900 | 9.120 | 7.645 | 22,080,000 |
| 2024-06-27 | 9.270 | 9.270 | 8.910 | 8.970 | 7.520 | 36,147,039 |
| 2024-06-26 | 9.440 | 9.540 | 9.060 | 9.220 | 7.729 | 25,586,490 |
| 2024-06-25 | 9.350 | 9.450 | 9.220 | 9.440 | 7.914 | 15,494,800 |
| 2024-06-24 | 9.580 | 9.640 | 9.290 | 9.370 | 7.855 | 19,296,420 |
| 2024-06-21 | 9.960 | 9.960 | 9.580 | 9.610 | 8.056 | 20,103,779 |
| 2024-06-20 | 9.610 | 9.990 | 9.610 | 9.960 | 8.350 | 33,590,930 |
| 2024-06-19 | 9.440 | 9.580 | 9.360 | 9.530 | 7.989 | 19,903,680 |
| 2024-06-18 | 9.480 | 9.550 | 9.250 | 9.450 | 7.922 | 13,651,000 |
| 2024-06-17 | 9.740 | 9.800 | 9.340 | 9.440 | 7.914 | 26,263,109 |
| 2024-06-14 | 9.810 | 10.040 | 9.700 | 9.800 | 8.216 | 17,494,000 |
| 2024-06-13 | 9.790 | 9.940 | 9.680 | 9.790 | 8.207 | 10,658,540 |
| 2024-06-12 | 9.400 | 9.860 | 9.370 | 9.800 | 8.216 | 25,364,680 |
| 2024-06-11 | 9.800 | 9.800 | 9.250 | 9.360 | 7.847 | 38,273,359 |
| 2024-06-07 | 9.680 | 9.830 | 9.650 | 9.820 | 8.232 | 23,625,580 |
| 2024-06-06 | 9.360 | 9.810 | 9.270 | 9.700 | 8.132 | 17,750,900 |
| 2024-06-05 | 9.500 | 9.620 | 9.290 | 9.360 | 7.847 | 16,178,000 |
| 2024-06-04 | 9.680 | 9.690 | 9.420 | 9.540 | 7.998 | 26,237,270 |
| 2024-06-03 | 9.950 | 10.000 | 9.690 | 9.710 | 8.140 | 26,734,650 |
| 2024-05-31 | 9.710 | 9.980 | 9.670 | 9.850 | 8.257 | 70,616,852 |
| 2024-05-30 | 9.500 | 9.680 | 9.300 | 9.370 | 7.855 | 29,648,010 |
| 2024-05-29 | 9.300 | 9.670 | 9.220 | 9.630 | 8.073 | 39,118,969 |
| 2024-05-28 | 9.120 | 9.440 | 9.100 | 9.310 | 7.805 | 24,805,631 |
| 2024-05-27 | 8.940 | 9.290 | 8.920 | 9.090 | 7.620 | 19,003,301 |
| 2024-05-24 | 8.860 | 9.110 | 8.840 | 9.010 | 7.553 | 15,999,990 |
| 2024-05-23 | 8.930 | 8.980 | 8.800 | 8.960 | 7.511 | 15,867,840 |
| 2024-05-22 | 8.990 | 9.200 | 8.960 | 8.970 | 7.520 | 19,270,920 |
| 2024-05-21 | 9.020 | 9.080 | 8.910 | 8.950 | 7.503 | 15,704,780 |
| 2024-05-20 | 8.730 | 9.080 | 8.730 | 9.020 | 7.562 | 20,229,699 |
| 2024-05-17 | 8.610 | 8.800 | 8.540 | 8.690 | 7.285 | 12,133,000 |
| 2024-05-16 | 8.580 | 8.710 | 8.550 | 8.610 | 7.218 | 17,508,189 |
| 2024-05-14 | 8.810 | 8.860 | 8.460 | 8.540 | 7.159 | 24,763,869 |
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.