China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	8.400	8.490	8.360	8.490	7.117	1,131,304
2024-02-08	8.600	8.640	8.450	8.530	7.151	11,055,770
2024-02-07	8.480	8.650	8.400	8.600	7.210	13,816,130
2024-02-06	8.450	8.610	8.290	8.500	7.126	22,052,070
2024-02-05	8.450	8.510	8.270	8.460	7.092	17,818,070
2024-02-02	8.370	8.560	8.270	8.450	7.084	14,944,470
2024-02-01	8.570	8.570	8.260	8.370	7.017	22,680,740
2024-01-31	8.530	8.710	8.460	8.560	7.176	31,086,971
2024-01-30	8.700	8.770	8.430	8.490	7.117	23,899,770
2024-01-29	8.600	8.860	8.530	8.770	7.352	25,236,010
2024-01-26	8.570	8.700	8.460	8.600	7.210	32,120,580
2024-01-25	7.800	8.640	7.770	8.570	7.184	73,081,609
2024-01-24	7.170	7.720	7.170	7.690	6.447	27,908,080
2024-01-23	6.880	7.250	6.880	7.150	5.994	9,491,500
2024-01-22	7.190	7.230	6.920	7.070	5.927	14,450,290
2024-01-19	7.280	7.330	7.080	7.180	6.019	11,756,000
2024-01-18	7.280	7.300	7.080	7.280	6.103	14,594,080
2024-01-17	7.480	7.510	7.220	7.280	6.103	18,599,260
2024-01-16	7.520	7.570	7.450	7.480	6.271	7,115,000
2024-01-15	7.410	7.550	7.400	7.520	6.304	10,141,180
2024-01-12	7.270	7.400	7.270	7.380	6.187	6,578,436
2024-01-11	7.480	7.480	7.250	7.270	6.095	15,885,610
2024-01-10	7.500	7.630	7.400	7.460	6.254	10,871,000
2024-01-09	7.470	7.610	7.390	7.490	6.279	10,979,000
2024-01-08	7.600	7.610	7.350	7.470	6.262	18,038,641
2024-01-05	7.590	7.670	7.530	7.560	6.338	21,117,801
2024-01-04	7.480	7.600	7.480	7.570	6.346	19,091,500
2024-01-03	7.420	7.540	7.360	7.480	6.271	16,674,689
2024-01-02	7.100	7.460	7.100	7.420	6.220	28,638,801
2023-12-29	7.040	7.120	6.950	7.100	5.952	14,876,280
2023-12-28	7.190	7.190	6.950	7.050	5.910	14,134,000
2023-12-27	6.940	7.180	6.920	7.150	5.994	36,050,879
2023-12-22	6.690	6.890	6.690	6.810	5.709	16,859,650
2023-12-21	6.620	6.710	6.610	6.690	5.608	7,972,370
2023-12-20	6.650	6.740	6.630	6.650	5.575	8,802,133
2023-12-19	6.690	6.720	6.620	6.640	5.566	4,655,000
2023-12-18	6.660	6.740	6.630	6.690	5.608	7,311,732
2023-12-15	6.670	6.730	6.630	6.650	5.575	11,522,870
2023-12-14	6.650	6.680	6.560	6.630	5.558	9,666,484
2023-12-13	6.720	6.750	6.550	6.630	5.558	20,949,971
2023-12-12	6.870	6.870	6.670	6.800	5.701	14,586,020
2023-12-11	6.680	6.860	6.590	6.830	5.726	18,060,131
2023-12-08	6.740	6.780	6.650	6.700	5.617	8,638,500
2023-12-07	6.880	6.900	6.660	6.800	5.701	14,763,550
2023-12-06	6.720	6.930	6.670	6.890	5.776	19,254,881
2023-12-05	6.920	6.960	6.710	6.760	5.667	23,730,539
2023-12-04	6.720	6.970	6.660	6.920	5.801	31,147,891
2023-12-01	6.630	6.830	6.570	6.740	5.650	27,122,971
2023-11-30	6.570	6.620	6.520	6.620	5.550	13,278,730
2023-11-29	6.480	6.610	6.480	6.570	5.508	18,127,000
2023-11-28	6.440	6.480	6.340	6.460	5.416	10,946,000
2023-11-27	6.440	6.500	6.390	6.430	5.390	10,713,000
2023-11-24	6.340	6.420	6.330	6.400	5.365	9,923,945
2023-11-23	6.250	6.340	6.250	6.340	5.315	5,193,626
2023-11-22	6.180	6.270	6.180	6.270	5.256	6,156,512
2023-11-21	6.160	6.280	6.160	6.200	5.198	12,002,800
2023-11-20	6.160	6.160	6.090	6.140	5.147	8,011,000
2023-11-17	6.170	6.220	6.110	6.130	5.139	6,395,000
2023-11-16	6.120	6.200	6.070	6.200	5.198	13,104,050
2023-11-15	6.090	6.130	6.060	6.100	5.114	7,374,000

← NewerPage 12 of 21 · 1,232 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.