China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	5.500	5.520	5.470	5.480	4.594	5,431,000
2023-08-15	5.550	5.580	5.500	5.500	4.611	7,098,976
2023-08-14	5.610	5.610	5.520	5.550	4.653	6,721,503
2023-08-11	5.770	5.780	5.620	5.630	4.720	7,037,288
2023-08-10	5.590	5.840	5.590	5.740	4.812	23,263,199
2023-08-09	5.530	5.580	5.520	5.560	4.661	6,873,767
2023-08-08	5.540	5.610	5.490	5.530	4.636	5,835,000
2023-08-07	5.460	5.570	5.420	5.530	4.636	7,833,000
2023-08-04	5.580	5.600	5.440	5.460	4.577	9,759,000
2023-08-03	5.520	5.560	5.480	5.510	4.619	11,143,200
2023-08-02	5.630	5.680	5.510	5.510	4.619	14,737,290
2023-08-01	5.670	5.720	5.590	5.620	4.711	11,296,400
2023-07-31	5.760	5.810	5.620	5.630	4.720	19,953,760
2023-07-28	5.680	5.770	5.650	5.690	4.770	12,368,000
2023-07-27	5.790	5.840	5.680	5.700	4.778	17,512,721
2023-07-26	5.820	5.850	5.720	5.770	4.837	12,460,000
2023-07-25	5.710	5.830	5.700	5.810	4.871	8,001,000
2023-07-24	5.800	5.800	5.620	5.620	4.711	8,251,001
2023-07-21	5.790	5.800	5.710	5.780	4.845	9,273,420
2023-07-20	5.810	5.850	5.730	5.770	4.837	12,305,000
2023-07-19	5.730	5.800	5.730	5.790	4.854	6,211,341
2023-07-18	5.870	5.870	5.700	5.730	4.804	12,459,450
2023-07-14	5.860	5.890	5.830	5.870	4.921	4,702,373
2023-07-13	5.820	5.890	5.800	5.840	4.896	9,113,000
2023-07-12	5.850	5.870	5.760	5.770	4.837	10,963,650
2023-07-11	5.820	5.840	5.760	5.820	4.879	9,116,531
2023-07-10	5.830	5.870	5.780	5.820	4.879	6,102,000
2023-07-07	5.810	5.850	5.740	5.770	4.837	10,852,000
2023-07-06	5.850	5.890	5.740	5.790	4.854	9,641,288
2023-07-05	5.940	6.010	5.820	5.890	4.938	37,097,000
2023-07-04	5.930	5.970	5.860	5.910	4.954	13,187,160
2023-07-03	5.810	5.950	5.810	5.920	4.963	8,178,767
2023-06-30	5.660	5.840	5.630	5.820	4.879	8,315,500
2023-06-29	5.740	5.740	5.610	5.640	4.728	10,068,000
2023-06-28	5.610	5.730	5.600	5.710	4.787	9,141,000
2023-06-27	5.550	5.650	5.530	5.630	4.720	8,779,000
2023-06-26	5.570	5.600	5.500	5.520	4.628	15,171,350
2023-06-23	5.780	5.780	5.540	5.540	4.644	4,991,798
2023-06-21	5.620	5.750	5.620	5.720	4.795	10,646,000
2023-06-20	5.950	5.950	5.700	5.710	4.787	12,376,000
2023-06-19	5.850	5.910	5.830	5.900	4.946	7,577,949
2023-06-16	5.950	5.990	5.860	5.890	4.938	18,754,881
2023-06-15	6.290	6.320	6.150	6.280	4.883	15,658,220
2023-06-14	6.380	6.420	6.220	6.240	4.852	13,264,000
2023-06-13	6.380	6.450	6.290	6.340	4.930	11,542,200
2023-06-12	6.500	6.580	6.380	6.420	4.992	7,869,914
2023-06-09	6.390	6.590	6.390	6.550	5.093	18,528,000
2023-06-08	6.470	6.540	6.330	6.460	5.023	19,004,000
2023-06-07	6.300	6.490	6.290	6.430	5.000	17,908,000
2023-06-06	6.270	6.470	6.230	6.320	4.914	13,103,690
2023-06-05	6.260	6.320	6.060	6.270	4.876	27,731,070
2023-06-02	6.060	6.210	6.020	6.160	4.790	30,719,000
2023-06-01	5.950	6.090	5.950	6.010	4.673	25,808,619
2023-05-31	6.200	6.230	5.830	5.920	4.603	48,375,281
2023-05-30	6.280	6.370	6.240	6.250	4.860	22,359,000
2023-05-29	6.490	6.490	6.250	6.270	4.876	33,009,000
2023-05-25	6.690	6.750	6.580	6.660	5.179	19,726,500
2023-05-24	6.900	6.940	6.690	6.710	5.218	25,146,230
2023-05-23	6.930	7.050	6.910	6.930	5.389	14,067,000
2023-05-22	6.940	7.050	6.870	6.930	5.389	13,560,120

← NewerPage 14 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.