China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	7.100	7.320	7.080	7.200	5.326	24,010,711
2022-05-30	7.400	7.400	7.060	7.110	5.260	13,672,470
2022-05-27	7.240	7.410	7.160	7.290	5.393	22,803,740
2022-05-26	7.110	7.240	6.970	7.160	5.297	16,648,391
2022-05-25	7.000	7.130	6.820	7.110	5.260	25,537,119
2022-05-24	6.750	7.100	6.750	6.890	5.097	24,829,311
2022-05-23	6.650	6.980	6.650	6.800	5.030	29,760,570
2022-05-20	6.320	6.730	6.320	6.650	4.919	24,446,279
2022-05-19	6.200	6.410	6.190	6.270	4.638	13,801,760
2022-05-18	6.470	6.470	6.310	6.390	4.727	10,767,470
2022-05-17	6.360	6.550	6.310	6.410	4.742	12,524,390
2022-05-16	6.410	6.490	6.340	6.400	4.734	8,459,532
2022-05-13	6.020	6.430	6.020	6.340	4.690	18,122,270
2022-05-12	6.200	6.320	5.930	6.010	4.446	21,219,930
2022-05-11	6.080	6.300	6.010	6.200	4.586	15,069,570
2022-05-10	6.100	6.100	5.860	6.080	4.498	24,880,930
2022-05-06	6.420	6.640	6.380	6.400	4.734	18,431,600
2022-05-05	6.640	6.800	6.500	6.610	4.890	16,433,580
2022-05-04	6.750	6.750	6.460	6.570	4.860	7,064,040
2022-05-03	6.610	6.780	6.560	6.640	4.912	10,048,310
2022-04-29	6.970	6.970	6.530	6.690	4.949	19,952,760
2022-04-28	6.500	6.910	6.350	6.890	5.097	32,403,939
2022-04-27	6.050	6.310	6.010	6.250	4.623	23,155,381
2022-04-26	6.200	6.200	5.950	6.040	4.468	23,621,170
2022-04-25	6.370	6.370	6.050	6.120	4.527	32,239,221
2022-04-22	6.290	6.600	6.260	6.590	4.875	25,907,160
2022-04-21	6.660	6.820	6.400	6.450	4.771	45,878,551
2022-04-20	7.020	7.110	6.620	6.640	4.912	47,431,379
2022-04-19	7.100	7.300	6.950	7.160	5.297	34,750,781
2022-04-14	7.220	7.500	7.040	7.360	5.445	58,450,887
2022-04-13	6.770	7.270	6.650	7.140	5.282	72,114,258
2022-04-12	6.660	6.990	6.550	6.750	4.993	84,982,711
2022-04-11	6.000	6.060	5.840	5.920	4.379	13,345,970
2022-04-08	5.840	6.050	5.800	6.000	4.438	31,154,061
2022-04-07	5.810	5.970	5.750	5.770	4.268	18,682,750
2022-04-06	5.870	5.950	5.690	5.870	4.342	20,011,490
2022-04-04	6.000	6.010	5.830	5.920	4.379	8,890,470
2022-04-01	5.890	6.030	5.820	5.970	4.416	15,157,560
2022-03-31	5.760	6.000	5.760	5.890	4.357	16,066,840
2022-03-30	5.910	6.000	5.720	5.850	4.328	20,359,891
2022-03-29	5.750	6.000	5.660	5.960	4.409	31,944,000
2022-03-28	5.570	5.840	5.500	5.830	4.313	35,509,922
2022-03-25	5.630	5.730	5.410	5.470	4.046	29,589,330
2022-03-24	5.470	5.730	5.470	5.630	4.165	20,001,391
2022-03-23	5.500	5.500	5.310	5.470	4.046	23,116,350
2022-03-22	5.100	5.470	5.080	5.460	4.039	33,690,566
2022-03-21	4.970	5.260	4.910	5.050	3.736	28,873,170
2022-03-18	4.720	4.950	4.650	4.910	3.632	28,794,000
2022-03-17	4.550	4.780	4.370	4.760	3.521	39,283,000
2022-03-16	4.310	4.460	4.140	4.390	3.247	44,709,832
2022-03-15	4.580	4.580	4.110	4.180	3.092	44,265,461
2022-03-14	4.930	4.990	4.530	4.590	3.395	39,587,406
2022-03-11	5.200	5.200	4.900	4.960	3.669	32,428,840
2022-03-10	5.080	5.240	5.020	5.160	3.817	12,706,500
2022-03-09	5.160	5.360	4.960	5.200	3.847	30,744,080
2022-03-08	5.490	5.560	5.090	5.120	3.787	30,646,131
2022-03-07	5.790	5.900	5.470	5.540	4.098	43,906,246
2022-03-04	5.630	5.700	5.410	5.580	4.128	46,432,480
2022-03-03	5.130	5.560	5.130	5.550	4.106	61,817,078
2022-03-02	5.080	5.190	5.070	5.130	3.795	27,655,260

← NewerPage 19 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.