China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.820	11.320	10.700	11.100	10.619	37,578,801
2025-10-24	11.060	11.120	10.810	10.990	10.514	17,148,711
2025-10-23	10.860	11.100	10.800	11.060	10.581	21,890,680
2025-10-22	10.850	11.020	10.650	10.810	10.342	22,937,270
2025-10-21	11.050	11.120	10.820	11.040	10.562	22,281,971
2025-10-20	11.020	11.170	10.830	11.100	10.619	25,222,680
2025-10-17	11.000	11.040	10.680	10.800	10.332	27,080,631
2025-10-16	10.330	11.080	10.230	11.080	10.600	58,293,461
2025-10-15	10.100	10.350	10.030	10.330	9.882	25,194,381
2025-10-14	10.000	10.210	9.870	10.020	9.586	28,278,279
2025-10-13	9.700	10.000	9.660	9.990	9.557	18,428,221
2025-10-10	9.780	10.090	9.600	9.940	9.509	20,995,869
2025-10-09	9.360	9.820	9.310	9.780	9.356	27,055,580
2025-10-08	9.420	9.420	9.300	9.390	8.983	3,399,025
2025-10-06	9.470	9.640	9.350	9.420	9.012	2,617,701
2025-10-03	9.250	9.470	9.250	9.400	8.993	1,761,858
2025-10-02	9.260	9.360	9.140	9.310	8.907	4,786,512
2025-09-30	9.460	9.490	9.210	9.290	8.888	21,822,760
2025-09-29	9.470	9.480	9.320	9.460	9.050	19,523,920
2025-09-26	9.310	9.500	9.310	9.430	9.021	19,420,211
2025-09-25	9.510	9.590	9.330	9.380	8.974	21,141,990
2025-09-24	9.620	9.700	9.480	9.510	9.098	19,197,689
2025-09-23	9.540	9.730	9.460	9.580	9.165	18,131,000
2025-09-22	9.900	9.960	9.470	9.530	9.117	24,260,430
2025-09-19	9.620	9.970	9.570	9.870	9.442	29,951,150
2025-09-18	9.940	9.990	9.460	9.520	9.108	17,102,010
2025-09-17	9.620	10.160	9.600	10.000	9.567	33,813,328
2025-09-16	9.610	9.890	9.480	9.540	9.127	19,019,740
2025-09-15	9.470	9.610	9.390	9.570	9.155	16,448,500
2025-09-12	9.520	9.600	9.380	9.470	9.060	11,963,530
2025-09-11	9.510	9.570	9.460	9.520	9.108	10,314,460
2025-09-10	9.470	9.630	9.470	9.510	9.098	10,476,530
2025-09-09	9.520	9.620	9.470	9.540	9.127	11,381,830
2025-09-08	9.390	9.670	9.270	9.540	9.127	20,705,240
2025-09-05	9.210	9.390	9.170	9.390	8.983	15,525,260
2025-09-04	9.500	9.500	9.270	9.360	8.780	22,776,400
2025-09-03	9.500	9.530	9.400	9.470	8.884	11,136,150
2025-09-02	9.570	9.580	9.400	9.500	8.912	13,548,310
2025-09-01	9.460	9.590	9.380	9.510	8.921	17,955,350
2025-08-29	9.490	9.680	9.450	9.460	8.874	14,262,090
2025-08-28	9.550	9.610	9.460	9.500	8.912	12,041,980
2025-08-27	9.600	9.750	9.430	9.520	8.931	21,407,820
2025-08-26	9.850	9.890	9.550	9.680	9.081	28,653,029
2025-08-25	9.770	9.920	9.670	9.870	9.259	26,100,000
2025-08-22	9.860	9.900	9.590	9.680	9.081	12,097,340
2025-08-21	9.610	9.950	9.600	9.880	9.268	18,962,680
2025-08-20	9.630	9.760	9.550	9.620	9.024	11,382,330
2025-08-19	9.680	9.850	9.660	9.800	9.193	11,086,880
2025-08-18	10.020	10.090	9.650	9.690	9.090	26,317,680
2025-08-15	10.120	10.230	9.960	10.050	9.428	10,481,550
2025-08-14	10.440	10.440	10.090	10.180	9.550	16,570,391
2025-08-13	10.480	10.630	10.300	10.440	9.794	13,578,630
2025-08-12	10.250	10.500	10.250	10.480	9.831	21,455,660
2025-08-11	10.310	10.320	10.050	10.180	9.550	16,569,000
2025-08-08	10.400	10.400	10.140	10.230	9.597	14,142,450
2025-08-07	10.380	10.450	10.210	10.340	9.700	17,876,539
2025-08-06	10.140	10.500	10.030	10.420	9.775	48,628,461
2025-08-05	9.900	10.040	9.770	10.030	9.409	16,407,449
2025-08-04	9.620	9.860	9.470	9.830	9.221	13,081,640
2025-08-01	9.650	9.700	9.500	9.620	9.024	14,799,200

← NewerPage 5 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.