China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11.250	11.300	10.920	11.000	10.523	11,157,750
2026-01-22	11.150	11.440	11.150	11.250	10.763	9,289,458
2026-01-21	11.100	11.260	11.020	11.150	10.667	16,753,619
2026-01-20	10.850	11.150	10.640	11.100	10.619	16,886,410
2026-01-19	10.820	11.020	10.710	10.960	10.485	14,655,620
2026-01-16	10.990	11.000	10.630	10.730	10.265	12,199,200
2026-01-15	11.000	11.160	10.810	10.860	10.390	9,231,198
2026-01-14	10.900	11.050	10.700	11.000	10.523	19,755,570
2026-01-13	11.080	11.080	10.900	10.990	10.514	11,335,260
2026-01-12	11.130	11.220	10.880	11.000	10.523	12,132,550
2026-01-09	10.940	11.200	10.830	11.080	10.600	11,441,500
2026-01-08	10.960	11.060	10.770	11.020	10.543	16,717,900
2026-01-07	10.450	10.950	10.410	10.910	10.437	24,307,820
2026-01-06	10.010	10.470	9.900	10.400	9.949	20,788,840
2026-01-05	10.100	10.130	9.890	9.920	9.490	18,105,490
2026-01-02	9.940	10.100	9.890	10.100	9.662	2,208,000
2025-12-31	10.000	10.080	9.820	9.950	9.519	7,173,000
2025-12-30	10.010	10.140	9.980	10.000	9.567	8,106,150
2025-12-29	10.170	10.170	9.970	10.100	9.662	10,402,550
2025-12-24	10.290	10.350	10.100	10.110	9.672	3,928,182
2025-12-23	10.390	10.490	10.320	10.400	9.949	6,860,000
2025-12-22	10.300	10.430	10.070	10.380	9.930	14,075,630
2025-12-19	10.450	10.450	10.220	10.350	9.902	15,229,990
2025-12-18	10.310	10.420	10.170	10.400	9.949	16,239,000
2025-12-17	10.190	10.290	10.110	10.240	9.796	13,910,360
2025-12-16	10.110	10.230	10.080	10.170	9.729	20,488,400
2025-12-15	10.130	10.330	10.030	10.170	9.729	27,251,359
2025-12-12	10.120	10.220	10.000	10.180	9.739	22,697,000
2025-12-11	10.290	10.290	10.120	10.170	9.729	8,738,338
2025-12-10	10.140	10.250	9.950	10.230	9.787	12,764,050
2025-12-09	10.280	10.300	10.040	10.120	9.682	17,862,039
2025-12-08	10.820	10.820	10.230	10.250	9.806	27,047,000
2025-12-05	10.720	10.820	10.600	10.770	10.303	15,711,080
2025-12-04	10.800	10.900	10.670	10.730	10.265	9,379,216
2025-12-03	10.740	10.900	10.690	10.790	10.323	11,299,280
2025-12-02	10.550	10.840	10.550	10.750	10.284	31,770,100
2025-12-01	10.550	10.710	10.480	10.600	10.141	13,148,690
2025-11-28	10.590	10.630	10.390	10.510	10.055	6,418,000
2025-11-27	10.650	10.680	10.450	10.540	10.083	14,664,130
2025-11-26	10.670	10.730	10.520	10.650	10.189	15,078,440
2025-11-25	10.780	10.790	10.540	10.730	10.265	16,539,770
2025-11-24	10.680	10.740	10.410	10.670	10.208	22,643,340
2025-11-21	10.840	10.840	10.510	10.610	10.150	19,531,230
2025-11-20	11.190	11.370	10.800	10.860	10.390	21,245,820
2025-11-19	11.180	11.400	11.090	11.380	10.887	12,514,020
2025-11-18	11.750	11.800	11.050	11.130	10.648	36,395,980
2025-11-17	11.520	11.820	11.300	11.750	11.241	21,968,150
2025-11-14	11.840	11.870	11.450	11.530	11.030	14,686,130
2025-11-13	11.850	11.910	11.540	11.840	11.327	18,540,881
2025-11-12	11.780	11.880	11.680	11.870	11.356	14,326,590
2025-11-11	12.050	12.200	11.490	11.840	11.327	33,135,289
2025-11-10	11.980	12.310	11.910	12.050	11.528	22,169,270
2025-11-07	12.030	12.270	11.860	11.990	11.471	11,039,250
2025-11-06	11.840	12.080	11.730	12.030	11.509	15,151,060
2025-11-05	11.430	11.980	11.330	11.840	11.327	30,072,439
2025-11-04	11.350	11.790	11.310	11.470	10.973	25,694,609
2025-11-03	11.160	11.450	11.040	11.410	10.916	17,838,730
2025-10-31	11.290	11.290	10.900	10.950	10.476	8,945,231
2025-10-30	11.130	11.310	10.950	11.230	10.743	31,639,180
2025-10-28	11.100	11.280	10.900	10.980	10.504	17,158,061

← NewerPage 4 of 21 · 1,231 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.