China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.840 | 8.940 | 8.730 | 8.850 | 7.419 | 21,114,000 |
| 2024-05-10 | 8.600 | 8.880 | 8.590 | 8.850 | 7.419 | 29,781,990 |
| 2024-05-09 | 8.580 | 8.690 | 8.400 | 8.460 | 7.092 | 16,767,189 |
| 2024-05-08 | 8.180 | 8.750 | 8.130 | 8.560 | 7.176 | 47,834,441 |
| 2024-05-07 | 8.040 | 8.190 | 8.020 | 8.160 | 6.841 | 13,556,890 |
| 2024-05-06 | 7.870 | 8.050 | 7.790 | 8.020 | 6.723 | 21,297,240 |
| 2024-05-03 | 7.700 | 7.870 | 7.680 | 7.840 | 6.572 | 4,900,864 |
| 2024-05-02 | 7.910 | 7.910 | 7.660 | 7.710 | 6.463 | 10,002,590 |
| 2024-04-30 | 7.710 | 8.030 | 7.700 | 7.900 | 6.623 | 27,629,260 |
| 2024-04-29 | 7.680 | 7.760 | 7.590 | 7.710 | 6.463 | 18,266,000 |
| 2024-04-26 | 7.810 | 7.920 | 7.640 | 7.650 | 6.413 | 37,378,000 |
| 2024-04-25 | 7.710 | 7.940 | 7.710 | 7.810 | 6.547 | 29,616,000 |
| 2024-04-24 | 7.780 | 7.780 | 7.550 | 7.630 | 6.396 | 34,291,246 |
| 2024-04-23 | 7.890 | 7.890 | 7.630 | 7.700 | 6.455 | 34,708,660 |
| 2024-04-22 | 8.440 | 8.470 | 7.840 | 7.900 | 6.623 | 50,553,262 |
| 2024-04-19 | 8.430 | 8.490 | 8.280 | 8.410 | 7.050 | 16,954,869 |
| 2024-04-18 | 8.350 | 8.470 | 8.290 | 8.350 | 7.000 | 20,055,061 |
| 2024-04-17 | 8.320 | 8.370 | 8.210 | 8.300 | 6.958 | 14,816,200 |
| 2024-04-16 | 8.250 | 8.410 | 8.180 | 8.350 | 7.000 | 25,849,000 |
| 2024-04-15 | 7.950 | 8.320 | 7.930 | 8.250 | 6.916 | 30,433,000 |
| 2024-04-12 | 8.050 | 8.120 | 7.920 | 7.970 | 6.681 | 16,151,910 |
| 2024-04-11 | 7.800 | 8.120 | 7.740 | 8.050 | 6.748 | 22,871,180 |
| 2024-04-10 | 7.880 | 8.000 | 7.810 | 7.840 | 6.572 | 17,730,881 |
| 2024-04-09 | 7.860 | 7.960 | 7.730 | 7.820 | 6.556 | 13,077,000 |
| 2024-04-08 | 7.680 | 7.910 | 7.660 | 7.800 | 6.539 | 23,823,000 |
| 2024-04-05 | 7.890 | 7.890 | 7.380 | 7.620 | 6.388 | 12,010,000 |
| 2024-04-03 | 7.600 | 7.880 | 7.600 | 7.880 | 6.606 | 31,716,000 |
| 2024-04-02 | 7.660 | 7.800 | 7.500 | 7.590 | 6.363 | 30,139,811 |
| 2024-03-28 | 7.550 | 7.680 | 7.420 | 7.620 | 6.388 | 16,026,740 |
| 2024-03-27 | 7.360 | 7.630 | 7.360 | 7.560 | 6.338 | 20,896,510 |
| 2024-03-26 | 7.590 | 7.660 | 7.320 | 7.400 | 6.204 | 26,763,000 |
| 2024-03-25 | 7.580 | 7.770 | 7.350 | 7.590 | 6.363 | 40,194,000 |
| 2024-03-22 | 7.760 | 7.880 | 7.560 | 7.610 | 6.380 | 34,478,871 |
| 2024-03-21 | 7.970 | 7.970 | 7.560 | 7.760 | 6.505 | 92,644,000 |
| 2024-03-20 | 8.260 | 8.270 | 8.000 | 8.150 | 6.832 | 25,446,740 |
| 2024-03-19 | 8.120 | 8.390 | 8.050 | 8.230 | 6.899 | 18,676,840 |
| 2024-03-18 | 8.180 | 8.250 | 8.080 | 8.160 | 6.841 | 22,028,090 |
| 2024-03-15 | 8.350 | 8.350 | 8.060 | 8.260 | 6.925 | 33,993,207 |
| 2024-03-14 | 8.220 | 8.430 | 8.220 | 8.280 | 6.941 | 24,496,939 |
| 2024-03-13 | 8.240 | 8.320 | 8.120 | 8.310 | 6.966 | 21,314,990 |
| 2024-03-12 | 8.300 | 8.340 | 8.040 | 8.240 | 6.908 | 29,991,881 |
| 2024-03-11 | 8.580 | 8.640 | 8.180 | 8.290 | 6.950 | 28,257,000 |
| 2024-03-08 | 8.820 | 8.950 | 8.530 | 8.580 | 7.193 | 39,169,000 |
| 2024-03-07 | 8.850 | 8.940 | 8.750 | 8.820 | 7.394 | 19,485,320 |
| 2024-03-06 | 8.670 | 8.910 | 8.650 | 8.720 | 7.310 | 15,764,000 |
| 2024-03-05 | 8.740 | 8.870 | 8.600 | 8.660 | 7.260 | 13,078,990 |
| 2024-03-04 | 8.510 | 8.810 | 8.460 | 8.740 | 7.327 | 21,796,689 |
| 2024-03-01 | 8.460 | 8.620 | 8.450 | 8.510 | 7.134 | 12,145,970 |
| 2024-02-29 | 8.650 | 8.650 | 8.410 | 8.450 | 7.084 | 17,715,881 |
| 2024-02-28 | 8.610 | 8.780 | 8.410 | 8.650 | 7.251 | 16,276,000 |
| 2024-02-27 | 8.610 | 8.760 | 8.550 | 8.680 | 7.277 | 13,021,110 |
| 2024-02-26 | 8.880 | 8.950 | 8.550 | 8.670 | 7.268 | 23,052,770 |
| 2024-02-23 | 9.100 | 9.170 | 8.880 | 8.880 | 7.444 | 12,777,360 |
| 2024-02-22 | 8.800 | 9.260 | 8.720 | 9.150 | 7.671 | 37,227,008 |
| 2024-02-21 | 8.800 | 8.920 | 8.710 | 8.800 | 7.377 | 13,674,030 |
| 2024-02-20 | 8.970 | 9.010 | 8.710 | 8.850 | 7.419 | 16,128,110 |
| 2024-02-19 | 8.490 | 9.090 | 8.480 | 8.910 | 7.469 | 24,941,100 |
| 2024-02-16 | 8.410 | 8.480 | 8.360 | 8.480 | 7.109 | 3,615,000 |
| 2024-02-15 | 8.540 | 8.540 | 8.320 | 8.410 | 7.050 | 2,614,045 |
| 2024-02-14 | 8.460 | 8.570 | 8.350 | 8.540 | 7.159 | 3,138,144 |
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.