China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.820	14.070	13.530	13.610	13.020	28,119,109
2026-04-24	13.800	14.050	13.620	13.830	13.231	21,874,260
2026-04-23	13.160	13.910	13.160	13.800	13.202	30,842,000
2026-04-22	13.270	13.540	13.130	13.280	12.705	23,043,029
2026-04-21	12.890	13.430	12.850	13.350	12.772	25,216,330
2026-04-20	13.340	13.480	12.780	12.840	12.284	42,390,461
2026-04-17	13.540	13.720	13.080	13.390	12.810	21,652,490
2026-04-16	13.540	13.660	13.390	13.500	12.915	15,498,060
2026-04-15	13.460	13.640	12.940	13.530	12.944	21,368,199
2026-04-14	13.440	13.630	13.340	13.490	12.906	10,918,350
2026-04-13	13.500	13.560	13.180	13.440	12.858	22,050,449
2026-04-10	13.300	13.330	13.110	13.300	12.724	11,167,810
2026-04-09	13.310	13.400	13.060	13.210	12.638	20,377,160
2026-04-08	13.200	13.420	12.840	13.310	12.733	31,400,711
2026-04-02	13.100	13.660	13.070	13.590	13.001	17,774,131
2026-04-01	13.090	13.490	12.980	13.100	12.532	32,017,420
2026-03-31	13.810	13.880	12.820	13.200	12.628	73,282,070
2026-03-30	14.580	14.580	13.680	13.900	13.298	38,798,719
2026-03-27	14.120	14.460	13.790	14.320	13.700	27,043,359
2026-03-26	14.000	14.240	13.720	14.100	13.489	18,166,141
2026-03-25	13.710	14.070	13.520	13.980	13.374	41,662,340
2026-03-24	14.180	14.400	13.910	13.980	13.374	33,605,473
2026-03-23	14.530	14.880	14.160	14.330	13.709	58,161,688
2026-03-20	14.390	14.620	13.960	14.520	13.891	23,205,840
2026-03-19	14.550	14.600	14.250	14.460	13.834	34,461,578
2026-03-18	14.000	14.340	13.790	14.120	13.508	21,557,381
2026-03-17	14.140	14.280	13.860	14.010	13.403	18,645,779
2026-03-16	14.640	14.750	13.810	14.190	13.575	42,084,152
2026-03-13	15.000	15.240	14.260	14.480	13.853	34,021,930
2026-03-12	14.480	15.150	14.240	14.880	14.235	54,457,328
2026-03-11	13.550	14.300	13.260	14.190	13.575	27,259,580
2026-03-10	13.070	13.660	12.850	13.400	12.819	29,875,520
2026-03-09	14.400	14.590	13.690	13.830	13.231	78,908,750
2026-03-06	13.200	13.680	12.890	13.680	13.087	47,273,727
2026-03-05	13.350	13.450	12.950	13.200	12.628	31,407,250
2026-03-04	13.400	13.540	12.760	13.420	12.839	44,270,273
2026-03-03	13.610	13.840	13.170	13.390	12.810	51,955,711
2026-03-02	13.500	13.680	13.200	13.500	12.915	56,251,113
2026-02-27	12.010	13.000	12.010	13.000	12.437	31,632,689
2026-02-26	12.350	12.510	12.010	12.170	11.643	14,140,380
2026-02-25	12.620	12.640	12.310	12.400	11.863	9,069,927
2026-02-24	12.260	12.600	12.090	12.500	11.958	16,295,700
2026-02-23	12.000	12.340	12.000	12.220	11.691	3,351,864
2026-02-20	12.340	12.340	11.610	12.180	11.652	3,918,704
2026-02-16	12.350	12.350	12.160	12.180	11.652	1,353,762
2026-02-13	12.350	12.450	12.030	12.140	11.614	13,715,830
2026-02-12	12.630	12.760	12.390	12.510	11.968	17,128,350
2026-02-11	12.320	12.670	12.130	12.630	12.083	19,397,039
2026-02-10	12.010	12.380	11.940	12.320	11.786	22,150,500
2026-02-09	11.660	12.070	11.660	12.010	11.490	17,452,311
2026-02-06	11.840	11.840	11.370	11.670	11.164	9,262,198
2026-02-05	11.700	11.900	11.570	11.840	11.327	21,078,529
2026-02-04	11.110	11.980	10.910	11.850	11.337	46,952,930
2026-02-03	10.950	11.070	10.750	10.970	10.495	10,040,490
2026-02-02	11.250	11.290	10.680	10.950	10.476	27,364,020
2026-01-30	11.570	11.770	11.290	11.430	10.935	20,159,510
2026-01-29	11.360	11.680	11.220	11.560	11.059	20,633,289
2026-01-28	11.060	11.420	10.890	11.350	10.858	20,287,289
2026-01-27	11.260	11.340	10.960	11.020	10.543	10,472,000
2026-01-26	10.840	11.300	10.840	11.250	10.763	11,944,420

← NewerPage 3 of 5 · 246 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.