China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.170	11.290	10.880	10.960	10.756	17,772,170
2026-07-23	10.930	11.280	10.910	11.170	10.962	29,312,158
2026-07-22	10.600	10.910	10.600	10.910	10.707	22,698,092
2026-07-21	10.780	10.780	10.490	10.560	10.364	19,855,969
2026-07-20	10.100	10.970	10.100	10.800	10.599	55,999,102
2026-07-17	10.120	10.120	9.810	9.980	9.794	18,648,000
2026-07-16	10.160	10.230	9.930	10.030	9.844	22,034,400
2026-07-15	10.290	10.290	10.050	10.230	10.040	21,831,521
2026-07-14	10.100	10.270	9.980	10.240	10.050	18,575,730
2026-07-13	10.030	10.150	9.800	9.960	9.775	23,888,453
2026-07-10	9.920	10.010	9.830	9.920	9.736	15,297,225
2026-07-09	10.180	10.250	9.940	9.990	9.804	9,987,883
2026-07-08	10.240	10.240	10.010	10.130	9.942	10,462,000
2026-07-07	10.290	10.290	9.870	10.080	9.893	11,204,407
2026-07-06	10.020	10.340	9.950	10.270	10.079	13,192,320
2026-07-03	10.300	10.300	9.910	10.020	9.834	11,948,915
2026-07-02	9.850	10.020	9.700	9.900	9.716	18,735,699
2026-06-30	10.350	10.350	9.710	9.850	9.423	25,304,756
2026-06-29	10.320	10.350	9.860	10.330	9.882	22,760,186
2026-06-26	10.380	10.560	9.980	10.060	9.624	26,516,801
2026-06-25	10.680	10.720	10.260	10.360	9.911	16,802,729
2026-06-24	10.880	10.990	10.650	10.860	10.390	18,608,260
2026-06-23	11.080	11.220	10.870	10.960	10.485	18,510,076
2026-06-22	10.960	11.200	10.700	11.090	10.610	18,594,666
2026-06-18	11.080	11.230	10.850	10.950	10.476	39,853,391
2026-06-17	11.300	11.350	11.050	11.300	10.810	15,547,300
2026-06-16	11.460	11.520	11.150	11.330	10.839	11,291,020
2026-06-15	12.060	12.060	11.270	11.500	11.002	26,868,211
2026-06-12	12.100	12.230	11.960	12.190	11.662	12,911,600
2026-06-11	12.010	12.200	11.840	12.130	11.604	20,218,260
2026-06-10	12.360	12.410	11.760	11.940	11.423	33,562,859
2026-06-09	12.580	12.680	12.300	12.480	11.939	20,886,170
2026-06-08	12.860	12.950	12.510	12.800	12.245	12,328,554
2026-06-05	13.240	13.240	12.690	12.750	12.198	28,703,670
2026-06-04	13.220	13.420	12.810	13.260	12.686	22,803,980
2026-06-03	13.050	13.380	12.850	13.220	12.647	25,638,070
2026-06-02	13.500	13.690	12.970	13.050	12.485	27,132,670
2026-06-01	12.640	13.720	12.500	13.540	12.953	44,506,641
2026-05-29	12.450	12.810	12.230	12.640	12.092	20,951,900
2026-05-28	12.440	12.730	12.300	12.400	11.863	22,191,949
2026-05-27	12.480	12.600	12.230	12.430	11.891	16,593,320
2026-05-26	12.180	12.520	12.090	12.450	11.911	18,453,699
2026-05-22	12.500	12.500	12.070	12.200	11.671	17,642,400
2026-05-21	12.750	12.750	12.340	12.420	11.882	19,220,740
2026-05-20	12.880	13.080	12.740	12.840	12.284	13,772,000
2026-05-19	12.880	13.040	12.770	12.890	12.332	14,394,940
2026-05-18	12.600	13.070	12.490	12.990	12.427	27,496,189
2026-05-15	12.500	12.760	12.220	12.600	12.054	15,651,250
2026-05-14	12.600	12.630	12.370	12.500	11.958	11,807,760
2026-05-13	12.750	12.770	12.440	12.510	11.968	13,264,960
2026-05-12	12.720	12.860	12.590	12.660	12.112	8,566,913
2026-05-11	13.030	13.080	12.600	12.680	12.131	19,122,721
2026-05-08	13.000	13.230	12.780	12.850	12.293	14,332,450
2026-05-07	13.530	13.550	12.880	12.970	12.408	29,525,869
2026-05-06	14.310	14.370	13.400	13.660	13.068	39,082,230
2026-05-05	14.440	14.520	14.140	14.310	13.690	4,211,067
2026-05-04	14.800	14.800	14.250	14.440	13.814	5,572,011
2026-04-30	14.810	14.980	14.450	14.620	13.987	17,488,471
2026-04-29	14.310	14.850	14.310	14.670	14.034	19,611,250
2026-04-28	13.790	14.580	13.340	14.580	13.948	45,754,191

← NewerPage 2 of 3 · 125 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.