China Coal Energy historical data

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

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

← NewerPage 7 of 21 · 1,232 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.