China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.150 | 8.160 | 8.090 | 8.150 | 7.414 | 12,022,270 |
| 2025-05-07 | 8.080 | 8.230 | 8.050 | 8.150 | 7.414 | 17,021,080 |
| 2025-05-06 | 8.090 | 8.090 | 7.950 | 8.030 | 7.305 | 11,273,650 |
| 2025-05-02 | 8.010 | 8.180 | 8.000 | 8.090 | 7.360 | 3,037,400 |
| 2025-04-30 | 7.960 | 8.060 | 7.930 | 8.010 | 7.287 | 10,786,200 |
| 2025-04-29 | 8.110 | 8.110 | 7.900 | 7.960 | 7.241 | 9,789,490 |
| 2025-04-28 | 7.890 | 8.110 | 7.790 | 8.090 | 7.360 | 17,416,350 |
| 2025-04-25 | 8.100 | 8.170 | 8.040 | 8.040 | 7.314 | 13,677,970 |
| 2025-04-24 | 8.070 | 8.170 | 8.060 | 8.130 | 7.396 | 8,748,891 |
| 2025-04-23 | 7.940 | 8.140 | 7.900 | 8.110 | 7.378 | 10,331,120 |
| 2025-04-22 | 8.010 | 8.150 | 7.890 | 7.940 | 7.223 | 15,187,910 |
| 2025-04-17 | 8.180 | 8.210 | 8.010 | 8.030 | 7.305 | 9,569,374 |
| 2025-04-16 | 7.910 | 8.200 | 7.880 | 8.180 | 7.442 | 22,819,680 |
| 2025-04-15 | 7.850 | 7.990 | 7.810 | 7.960 | 7.241 | 11,428,340 |
| 2025-04-14 | 7.700 | 7.900 | 7.610 | 7.830 | 7.123 | 11,209,880 |
| 2025-04-11 | 7.610 | 7.690 | 7.470 | 7.580 | 6.896 | 12,157,360 |
| 2025-04-10 | 7.640 | 7.750 | 7.570 | 7.610 | 6.923 | 16,818,109 |
| 2025-04-09 | 7.480 | 7.590 | 7.300 | 7.570 | 6.887 | 12,250,080 |
| 2025-04-08 | 7.330 | 7.580 | 7.290 | 7.560 | 6.878 | 23,681,400 |
| 2025-04-07 | 7.350 | 7.720 | 7.160 | 7.160 | 6.514 | 45,428,480 |
| 2025-04-03 | 8.100 | 8.220 | 7.920 | 8.050 | 7.323 | 44,856,301 |
| 2025-04-02 | 8.130 | 8.210 | 8.090 | 8.170 | 7.432 | 10,842,960 |
| 2025-04-01 | 8.000 | 8.170 | 7.990 | 8.150 | 7.414 | 13,716,000 |
| 2025-03-31 | 8.000 | 8.050 | 7.900 | 7.930 | 7.214 | 14,826,550 |
| 2025-03-28 | 8.150 | 8.150 | 7.970 | 8.000 | 7.278 | 14,705,210 |
| 2025-03-27 | 8.150 | 8.230 | 8.070 | 8.160 | 7.423 | 14,090,400 |
| 2025-03-26 | 8.160 | 8.220 | 8.070 | 8.150 | 7.414 | 18,313,580 |
| 2025-03-25 | 8.260 | 8.270 | 8.120 | 8.160 | 7.423 | 22,557,730 |
| 2025-03-24 | 8.130 | 8.320 | 7.970 | 8.260 | 7.514 | 34,689,961 |
| 2025-03-21 | 8.280 | 8.340 | 8.040 | 8.120 | 7.387 | 41,224,887 |
| 2025-03-20 | 8.350 | 8.460 | 8.250 | 8.280 | 7.533 | 16,857,100 |
| 2025-03-19 | 8.390 | 8.430 | 8.300 | 8.350 | 7.596 | 14,485,810 |
| 2025-03-18 | 8.380 | 8.470 | 8.240 | 8.420 | 7.660 | 20,077,881 |
| 2025-03-17 | 8.440 | 8.550 | 8.350 | 8.380 | 7.624 | 15,810,390 |
| 2025-03-14 | 8.510 | 8.560 | 8.340 | 8.440 | 7.678 | 18,584,000 |
| 2025-03-13 | 8.180 | 8.590 | 8.130 | 8.510 | 7.742 | 41,623,102 |
| 2025-03-12 | 8.120 | 8.200 | 8.100 | 8.190 | 7.451 | 12,436,610 |
| 2025-03-11 | 8.170 | 8.280 | 8.090 | 8.180 | 7.442 | 19,760,770 |
| 2025-03-10 | 8.110 | 8.290 | 8.050 | 8.250 | 7.505 | 22,483,000 |
| 2025-03-07 | 7.920 | 8.190 | 7.870 | 8.110 | 7.378 | 29,541,000 |
| 2025-03-06 | 7.950 | 7.960 | 7.810 | 7.920 | 7.205 | 29,383,000 |
| 2025-03-05 | 8.010 | 8.100 | 7.870 | 7.960 | 7.241 | 28,245,660 |
| 2025-03-04 | 8.070 | 8.070 | 7.850 | 8.010 | 7.287 | 27,809,750 |
| 2025-03-03 | 8.010 | 8.130 | 7.960 | 8.080 | 7.351 | 25,474,359 |
| 2025-02-28 | 8.120 | 8.150 | 7.940 | 8.030 | 7.305 | 23,213,221 |
| 2025-02-27 | 8.120 | 8.170 | 7.950 | 8.120 | 7.387 | 19,672,779 |
| 2025-02-26 | 8.080 | 8.180 | 7.990 | 8.150 | 7.414 | 25,338,830 |
| 2025-02-25 | 8.060 | 8.190 | 7.990 | 8.100 | 7.369 | 24,409,609 |
| 2025-02-24 | 7.980 | 8.150 | 7.890 | 8.060 | 7.332 | 25,455,289 |
| 2025-02-21 | 8.150 | 8.160 | 7.960 | 8.020 | 7.296 | 31,104,180 |
| 2025-02-20 | 8.130 | 8.210 | 8.050 | 8.150 | 7.414 | 13,872,260 |
| 2025-02-19 | 8.250 | 8.270 | 8.080 | 8.130 | 7.396 | 26,103,260 |
| 2025-02-18 | 8.380 | 8.380 | 8.210 | 8.250 | 7.505 | 35,235,969 |
| 2025-02-17 | 8.450 | 8.510 | 8.340 | 8.410 | 7.651 | 19,722,189 |
| 2025-02-14 | 8.540 | 8.610 | 8.340 | 8.510 | 7.742 | 29,264,500 |
| 2025-02-13 | 8.590 | 8.660 | 8.510 | 8.540 | 7.769 | 22,619,100 |
| 2025-02-12 | 8.610 | 8.660 | 8.540 | 8.630 | 7.851 | 15,640,000 |
| 2025-02-11 | 8.700 | 8.740 | 8.550 | 8.610 | 7.833 | 17,706,699 |
| 2025-02-10 | 8.820 | 8.960 | 8.620 | 8.700 | 7.915 | 22,350,650 |
| 2025-02-07 | 8.870 | 8.940 | 8.770 | 8.890 | 8.087 | 27,266,641 |
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.