China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	6.940	7.050	6.870	6.930	5.389	13,560,120
2023-05-19	6.950	7.000	6.810	6.940	5.397	16,210,000
2023-05-18	6.950	7.020	6.890	6.950	5.404	3,735,000
2023-05-17	7.020	7.050	6.850	6.870	5.342	6,389,000
2023-05-16	7.060	7.140	6.950	6.960	5.412	12,009,500
2023-05-15	6.760	7.100	6.710	7.060	5.490	21,473,000
2023-05-12	6.880	6.970	6.760	6.760	5.257	12,944,000
2023-05-11	6.980	6.990	6.820	6.940	5.397	8,770,779
2023-05-10	7.010	7.030	6.900	6.900	5.365	9,200,858
2023-05-09	7.010	7.190	6.950	7.020	5.459	19,306,510
2023-05-08	6.670	7.050	6.670	7.010	5.451	23,275,150
2023-05-05	6.660	6.790	6.640	6.700	5.210	9,186,000
2023-05-04	6.600	6.760	6.540	6.700	5.210	11,320,000
2023-05-03	6.600	6.640	6.550	6.610	5.140	3,497,143
2023-05-02	6.730	6.780	6.570	6.700	5.210	4,096,300
2023-04-28	6.600	6.770	6.550	6.720	5.225	22,980,801
2023-04-27	6.450	6.580	6.400	6.570	5.109	9,842,558
2023-04-26	6.520	6.590	6.370	6.500	5.054	11,410,950
2023-04-25	6.560	6.650	6.460	6.540	5.086	15,224,490
2023-04-24	6.710	6.730	6.550	6.600	5.132	10,059,540
2023-04-21	6.650	6.790	6.650	6.710	5.218	19,201,000
2023-04-20	6.710	6.730	6.560	6.700	5.210	25,627,141
2023-04-19	6.490	6.750	6.440	6.710	5.218	44,272,859
2023-04-18	6.250	6.520	6.230	6.500	5.054	35,567,480
2023-04-17	6.040	6.250	5.990	6.240	4.852	18,779,789
2023-04-14	5.930	6.080	5.880	6.040	4.697	20,545,100
2023-04-13	5.830	5.980	5.830	5.930	4.611	10,166,690
2023-04-12	5.800	5.910	5.800	5.850	4.549	10,141,100
2023-04-11	5.890	5.890	5.760	5.800	4.510	26,065,199
2023-04-06	5.970	5.990	5.860	5.890	4.580	10,071,460
2023-04-04	6.010	6.060	5.950	6.000	4.666	11,875,120
2023-04-03	6.040	6.090	5.930	5.960	4.635	23,530,000
2023-03-31	6.040	6.040	5.920	5.950	4.627	17,131,551
2023-03-30	5.900	6.040	5.780	6.020	4.681	40,136,070
2023-03-29	5.930	5.940	5.800	5.830	4.533	19,400,160
2023-03-28	5.950	5.980	5.850	5.890	4.580	11,336,000
2023-03-27	5.950	6.050	5.850	5.880	4.572	39,869,000
2023-03-24	6.300	6.300	5.900	5.910	4.596	67,818,008
2023-03-23	6.390	6.520	6.360	6.460	5.023	12,013,330
2023-03-22	6.330	6.430	6.270	6.380	4.961	11,698,530
2023-03-21	6.320	6.340	6.200	6.300	4.899	11,577,530
2023-03-20	6.220	6.370	6.220	6.310	4.907	17,451,180
2023-03-17	6.160	6.340	6.140	6.270	4.876	17,966,600
2023-03-16	6.290	6.290	6.070	6.110	4.751	18,018,000
2023-03-15	6.310	6.400	6.270	6.370	4.953	10,762,120
2023-03-14	6.280	6.450	6.260	6.290	4.891	14,231,390
2023-03-13	6.100	6.360	6.100	6.330	4.922	13,555,560
2023-03-10	6.200	6.200	6.080	6.140	4.774	14,254,440
2023-03-09	6.260	6.420	6.190	6.210	4.829	11,398,800
2023-03-08	6.510	6.510	6.260	6.310	4.907	21,645,000
2023-03-07	6.400	6.670	6.390	6.580	5.117	32,677,961
2023-03-06	6.370	6.450	6.300	6.430	5.000	20,268,869
2023-03-03	6.340	6.400	6.240	6.360	4.946	7,513,150
2023-03-02	6.240	6.320	6.200	6.290	4.891	5,245,657
2023-03-01	6.220	6.250	6.110	6.230	4.844	9,968,478
2023-02-28	6.220	6.280	6.060	6.070	4.720	12,693,000
2023-02-27	6.300	6.420	6.210	6.220	4.837	9,220,000
2023-02-24	6.470	6.470	6.280	6.290	4.891	14,060,800
2023-02-23	6.480	6.550	6.400	6.440	5.008	22,136,689
2023-02-22	6.310	6.340	6.250	6.320	4.914	13,465,360

← NewerPage 15 of 21 · 1,233 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.