China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.650 | 9.700 | 9.500 | 9.620 | 9.024 | 14,799,200 |
| 2025-07-31 | 10.160 | 10.160 | 9.640 | 9.660 | 9.062 | 18,171,529 |
| 2025-07-30 | 9.970 | 10.340 | 9.960 | 10.160 | 9.531 | 30,408,221 |
| 2025-07-29 | 9.960 | 10.040 | 9.830 | 9.980 | 9.362 | 10,663,920 |
| 2025-07-28 | 10.180 | 10.300 | 9.930 | 10.060 | 9.437 | 13,779,240 |
| 2025-07-25 | 10.420 | 10.540 | 10.160 | 10.320 | 9.681 | 14,097,740 |
| 2025-07-24 | 10.180 | 10.380 | 10.060 | 10.360 | 9.718 | 18,112,131 |
| 2025-07-23 | 10.500 | 10.580 | 10.140 | 10.280 | 9.643 | 33,605,191 |
| 2025-07-22 | 9.590 | 10.420 | 9.560 | 10.280 | 9.643 | 69,617,023 |
| 2025-07-21 | 9.440 | 9.590 | 9.280 | 9.580 | 8.987 | 26,776,520 |
| 2025-07-18 | 9.210 | 9.430 | 9.210 | 9.330 | 8.752 | 14,408,720 |
| 2025-07-17 | 9.200 | 9.250 | 9.160 | 9.210 | 8.640 | 16,950,510 |
| 2025-07-16 | 9.300 | 9.300 | 9.130 | 9.200 | 8.630 | 20,327,500 |
| 2025-07-15 | 9.510 | 9.510 | 9.180 | 9.300 | 8.724 | 42,914,391 |
| 2025-07-14 | 9.490 | 9.720 | 9.410 | 9.500 | 8.912 | 19,349,189 |
| 2025-07-11 | 9.440 | 9.580 | 9.430 | 9.490 | 8.902 | 21,004,420 |
| 2025-07-10 | 9.330 | 9.550 | 9.330 | 9.520 | 8.931 | 22,801,779 |
| 2025-07-09 | 9.350 | 9.430 | 9.310 | 9.330 | 8.752 | 29,920,000 |
| 2025-07-08 | 9.250 | 9.430 | 9.250 | 9.330 | 8.752 | 29,531,051 |
| 2025-07-07 | 9.270 | 9.370 | 9.160 | 9.250 | 8.677 | 29,214,000 |
| 2025-07-04 | 9.080 | 9.300 | 9.070 | 9.270 | 8.696 | 23,090,811 |
| 2025-07-03 | 9.070 | 9.250 | 9.030 | 9.080 | 8.518 | 42,735,199 |
| 2025-07-02 | 9.090 | 9.450 | 9.090 | 9.350 | 8.506 | 52,996,969 |
| 2025-06-30 | 9.200 | 9.200 | 9.060 | 9.080 | 8.260 | 41,961,461 |
| 2025-06-27 | 9.060 | 9.230 | 9.040 | 9.180 | 8.351 | 48,052,359 |
| 2025-06-26 | 9.000 | 9.100 | 8.930 | 9.030 | 8.215 | 51,401,422 |
| 2025-06-25 | 9.030 | 9.140 | 8.950 | 9.000 | 8.188 | 28,770,971 |
| 2025-06-24 | 8.960 | 9.090 | 8.760 | 9.050 | 8.233 | 32,540,221 |
| 2025-06-23 | 9.080 | 9.080 | 8.850 | 8.970 | 8.160 | 31,369,330 |
| 2025-06-20 | 8.690 | 9.100 | 8.680 | 9.000 | 8.188 | 33,820,340 |
| 2025-06-19 | 8.780 | 8.880 | 8.580 | 8.680 | 7.896 | 27,253,000 |
| 2025-06-18 | 8.940 | 9.010 | 8.690 | 8.800 | 8.006 | 34,934,840 |
| 2025-06-17 | 8.710 | 8.920 | 8.580 | 8.920 | 8.115 | 19,578,250 |
| 2025-06-16 | 8.740 | 8.790 | 8.660 | 8.710 | 7.924 | 15,571,880 |
| 2025-06-13 | 8.610 | 8.800 | 8.610 | 8.740 | 7.951 | 14,993,970 |
| 2025-06-12 | 8.720 | 8.800 | 8.610 | 8.630 | 7.851 | 22,257,010 |
| 2025-06-11 | 8.700 | 8.770 | 8.630 | 8.720 | 7.933 | 21,239,369 |
| 2025-06-10 | 8.420 | 8.720 | 8.400 | 8.700 | 7.915 | 29,045,699 |
| 2025-06-09 | 8.630 | 8.630 | 8.380 | 8.400 | 7.642 | 23,661,010 |
| 2025-06-06 | 8.560 | 8.670 | 8.510 | 8.550 | 7.778 | 17,030,000 |
| 2025-06-05 | 8.650 | 8.740 | 8.500 | 8.550 | 7.778 | 14,435,870 |
| 2025-06-04 | 8.400 | 8.680 | 8.400 | 8.650 | 7.869 | 15,128,700 |
| 2025-06-03 | 8.550 | 8.630 | 8.340 | 8.420 | 7.660 | 34,161,352 |
| 2025-06-02 | 8.780 | 8.800 | 8.450 | 8.470 | 7.705 | 9,208,544 |
| 2025-05-30 | 8.840 | 8.840 | 8.700 | 8.780 | 7.987 | 21,140,150 |
| 2025-05-29 | 8.800 | 8.920 | 8.760 | 8.860 | 8.060 | 23,971,100 |
| 2025-05-28 | 8.800 | 8.870 | 8.720 | 8.850 | 8.051 | 11,862,060 |
| 2025-05-27 | 8.880 | 8.920 | 8.720 | 8.830 | 8.033 | 15,654,190 |
| 2025-05-26 | 8.660 | 8.950 | 8.660 | 8.870 | 8.069 | 20,846,350 |
| 2025-05-23 | 8.830 | 8.910 | 8.760 | 8.820 | 8.024 | 18,249,061 |
| 2025-05-22 | 8.870 | 8.890 | 8.750 | 8.770 | 7.978 | 17,306,990 |
| 2025-05-21 | 8.590 | 8.900 | 8.540 | 8.890 | 8.087 | 26,420,699 |
| 2025-05-20 | 8.620 | 8.670 | 8.520 | 8.610 | 7.833 | 18,712,980 |
| 2025-05-19 | 8.320 | 8.630 | 8.210 | 8.600 | 7.824 | 22,980,180 |
| 2025-05-16 | 8.300 | 8.400 | 8.280 | 8.320 | 7.569 | 13,228,000 |
| 2025-05-15 | 8.550 | 8.560 | 8.210 | 8.300 | 7.551 | 49,810,340 |
| 2025-05-14 | 8.150 | 8.550 | 8.150 | 8.550 | 7.778 | 26,972,000 |
| 2025-05-13 | 8.170 | 8.280 | 8.110 | 8.150 | 7.414 | 58,193,859 |
| 2025-05-12 | 8.030 | 8.230 | 8.030 | 8.160 | 7.423 | 24,520,189 |
| 2025-05-09 | 8.150 | 8.180 | 8.120 | 8.150 | 7.414 | 11,640,880 |
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.