China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.130	6.130	6.010	6.010	5.038	7,515,900
2023-11-13	6.120	6.140	6.040	6.110	5.122	5,008,288
2023-11-10	6.020	6.120	5.990	6.110	5.122	6,195,823
2023-11-09	5.930	6.080	5.890	6.050	5.072	6,879,000
2023-11-08	5.900	5.930	5.840	5.900	4.946	11,049,840
2023-11-07	5.920	5.980	5.900	5.960	4.996	8,063,152
2023-11-06	6.100	6.100	5.910	5.930	4.971	12,148,670
2023-11-03	6.040	6.120	6.040	6.070	5.089	5,228,000
2023-11-02	6.150	6.150	6.050	6.060	5.080	5,275,895
2023-11-01	6.100	6.120	6.040	6.060	5.080	4,972,000
2023-10-31	6.070	6.140	6.000	6.140	5.147	13,189,000
2023-10-30	6.170	6.220	6.040	6.050	5.072	10,570,000
2023-10-27	6.160	6.290	6.120	6.170	5.172	15,273,520
2023-10-26	6.080	6.160	5.950	6.120	5.131	19,930,500
2023-10-25	6.080	6.260	6.060	6.080	5.097	23,277,760
2023-10-24	5.970	6.070	5.880	6.010	5.038	12,913,710
2023-10-20	6.010	6.070	5.950	6.020	5.047	7,962,000
2023-10-19	6.120	6.120	5.950	5.980	5.013	9,730,300
2023-10-18	6.130	6.230	6.120	6.130	5.139	14,514,650
2023-10-17	6.080	6.170	5.980	6.120	5.131	16,642,141
2023-10-16	5.990	6.050	5.930	6.000	5.030	9,336,854
2023-10-13	5.930	5.970	5.900	5.920	4.963	4,821,000
2023-10-12	5.990	6.010	5.920	5.930	4.971	9,115,800
2023-10-11	6.080	6.080	5.930	5.960	4.996	13,550,810
2023-10-10	6.090	6.130	5.960	6.010	5.038	5,732,510
2023-10-09	5.910	6.080	5.910	6.060	5.080	7,428,670
2023-10-06	5.750	5.840	5.750	5.820	4.879	1,852,000
2023-10-05	5.810	5.850	5.750	5.750	4.820	4,051,000
2023-10-04	5.870	5.900	5.810	5.850	4.904	4,361,241
2023-10-03	6.100	6.100	5.860	5.930	4.971	7,098,900
2023-09-29	6.100	6.200	6.100	6.140	5.147	3,575,473
2023-09-28	6.100	6.190	6.070	6.100	5.114	12,196,000
2023-09-27	6.010	6.060	5.970	5.980	5.013	6,067,861
2023-09-26	6.070	6.120	5.980	6.000	5.030	9,373,000
2023-09-25	6.090	6.150	6.050	6.070	5.089	12,311,850
2023-09-22	6.060	6.100	5.980	6.080	5.097	10,911,690
2023-09-21	6.200	6.200	6.060	6.090	5.105	11,488,160
2023-09-20	6.190	6.260	6.130	6.190	5.189	14,360,000
2023-09-19	6.060	6.220	6.060	6.210	5.206	21,115,699
2023-09-18	6.000	6.090	5.970	6.060	5.080	21,851,000
2023-09-15	5.970	6.090	5.900	5.920	4.963	24,798,510
2023-09-14	5.610	5.950	5.600	5.930	4.971	32,607,670
2023-09-13	5.550	5.660	5.550	5.580	4.678	12,295,070
2023-09-12	5.710	5.750	5.510	5.510	4.619	17,360,100
2023-09-11	5.750	5.790	5.640	5.670	4.753	19,454,350
2023-09-07	5.820	5.900	5.720	5.750	4.820	24,551,000
2023-09-06	5.710	5.820	5.640	5.750	4.820	27,372,689
2023-09-05	5.670	5.740	5.590	5.710	4.787	14,159,000
2023-09-04	5.510	5.680	5.510	5.650	4.737	42,202,000
2023-08-31	5.400	5.400	5.310	5.350	4.485	14,176,000
2023-08-30	5.440	5.480	5.350	5.370	4.502	17,009,400
2023-08-29	5.440	5.480	5.410	5.440	4.560	19,065,000
2023-08-28	5.530	5.550	5.400	5.420	4.544	16,814,000
2023-08-25	5.480	5.480	5.350	5.360	4.493	23,545,000
2023-08-24	5.580	5.610	5.490	5.520	4.628	10,167,000
2023-08-23	5.520	5.640	5.500	5.540	4.644	8,510,950
2023-08-22	5.440	5.540	5.390	5.520	4.628	7,733,579
2023-08-21	5.470	5.470	5.370	5.400	4.527	8,180,080
2023-08-18	5.490	5.570	5.470	5.470	4.586	6,571,000
2023-08-17	5.480	5.480	5.370	5.460	4.577	5,998,800

← NewerPage 13 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.