China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 9.810 | 9.900 | 9.640 | 9.720 | 8.843 | 15,931,000 |
| 2024-11-05 | 9.710 | 9.830 | 9.620 | 9.800 | 8.915 | 15,159,090 |
| 2024-11-04 | 9.800 | 9.950 | 9.600 | 9.730 | 8.852 | 13,305,730 |
| 2024-11-01 | 9.700 | 10.060 | 9.700 | 9.800 | 8.915 | 21,777,000 |
| 2024-10-31 | 9.590 | 9.740 | 9.530 | 9.700 | 8.824 | 15,038,580 |
| 2024-10-30 | 9.710 | 9.720 | 9.450 | 9.590 | 8.724 | 17,067,391 |
| 2024-10-29 | 9.890 | 9.980 | 9.700 | 9.720 | 8.843 | 16,174,500 |
| 2024-10-28 | 9.960 | 10.020 | 9.710 | 9.890 | 8.997 | 16,201,680 |
| 2024-10-25 | 9.980 | 10.060 | 9.720 | 9.840 | 8.952 | 14,822,680 |
| 2024-10-24 | 9.510 | 9.970 | 9.400 | 9.950 | 9.052 | 28,621,070 |
| 2024-10-23 | 9.630 | 9.660 | 9.380 | 9.450 | 8.597 | 22,608,730 |
| 2024-10-22 | 9.480 | 9.760 | 9.450 | 9.630 | 8.761 | 11,966,210 |
| 2024-10-21 | 9.800 | 9.880 | 9.490 | 9.560 | 8.697 | 18,274,000 |
| 2024-10-18 | 9.600 | 9.790 | 9.540 | 9.750 | 8.870 | 14,559,470 |
| 2024-10-17 | 9.720 | 10.000 | 9.500 | 9.550 | 8.688 | 15,388,160 |
| 2024-10-16 | 9.700 | 9.860 | 9.550 | 9.670 | 8.797 | 17,284,039 |
| 2024-10-15 | 9.950 | 10.080 | 9.550 | 9.620 | 8.752 | 16,297,000 |
| 2024-10-14 | 10.100 | 10.180 | 9.740 | 9.930 | 9.034 | 26,214,010 |
| 2024-10-10 | 9.390 | 10.240 | 9.390 | 10.080 | 9.170 | 45,644,879 |
| 2024-10-09 | 9.970 | 9.970 | 9.190 | 9.340 | 8.497 | 48,685,781 |
| 2024-10-08 | 10.660 | 10.760 | 9.660 | 9.850 | 8.961 | 69,277,133 |
| 2024-10-07 | 10.640 | 10.740 | 10.500 | 10.620 | 9.661 | 12,454,900 |
| 2024-10-04 | 10.060 | 10.600 | 10.000 | 10.400 | 9.461 | 12,053,410 |
| 2024-10-03 | 10.080 | 10.120 | 9.800 | 10.080 | 9.170 | 16,615,270 |
| 2024-10-02 | 9.780 | 10.100 | 9.420 | 10.080 | 9.170 | 18,773,881 |
| 2024-09-30 | 9.780 | 9.780 | 9.110 | 9.700 | 8.824 | 73,214,156 |
| 2024-09-27 | 9.570 | 9.690 | 9.260 | 9.580 | 8.715 | 31,979,631 |
| 2024-09-26 | 9.170 | 9.550 | 9.130 | 9.550 | 8.688 | 38,196,930 |
| 2024-09-25 | 9.440 | 9.880 | 9.110 | 9.170 | 8.342 | 54,407,621 |
| 2024-09-24 | 8.880 | 9.190 | 8.820 | 9.160 | 8.333 | 34,356,000 |
| 2024-09-23 | 8.570 | 9.010 | 8.540 | 8.780 | 7.987 | 26,492,221 |
| 2024-09-20 | 8.450 | 8.690 | 8.380 | 8.540 | 7.769 | 22,139,301 |
| 2024-09-19 | 8.480 | 8.540 | 8.180 | 8.430 | 7.669 | 16,948,600 |
| 2024-09-17 | 8.390 | 8.390 | 8.320 | 8.330 | 7.578 | 2,694,161 |
| 2024-09-16 | 8.230 | 8.340 | 8.120 | 8.300 | 7.551 | 2,403,130 |
| 2024-09-13 | 8.220 | 8.380 | 8.140 | 8.230 | 7.487 | 17,654,920 |
| 2024-09-12 | 8.160 | 8.310 | 8.100 | 8.220 | 7.478 | 20,788,199 |
| 2024-09-11 | 8.260 | 8.260 | 7.850 | 8.090 | 7.360 | 34,652,727 |
| 2024-09-10 | 8.500 | 8.520 | 8.190 | 8.330 | 7.578 | 21,041,670 |
| 2024-09-09 | 8.600 | 8.750 | 8.330 | 8.440 | 7.678 | 21,098,141 |
| 2024-09-05 | 9.040 | 9.170 | 8.830 | 9.030 | 7.980 | 19,401,340 |
| 2024-09-04 | 9.200 | 9.200 | 8.930 | 9.060 | 8.006 | 19,256,311 |
| 2024-09-03 | 9.520 | 9.610 | 9.140 | 9.300 | 8.219 | 20,628,811 |
| 2024-09-02 | 9.320 | 9.650 | 9.140 | 9.520 | 8.413 | 25,623,350 |
| 2024-08-30 | 9.320 | 9.380 | 9.140 | 9.320 | 8.236 | 19,008,109 |
| 2024-08-29 | 9.300 | 9.300 | 9.090 | 9.260 | 8.183 | 15,427,780 |
| 2024-08-28 | 9.420 | 9.430 | 9.230 | 9.290 | 8.210 | 14,736,830 |
| 2024-08-27 | 9.120 | 9.470 | 9.060 | 9.350 | 8.263 | 26,232,561 |
| 2024-08-26 | 8.950 | 9.260 | 8.910 | 9.160 | 8.095 | 26,794,789 |
| 2024-08-23 | 8.740 | 9.050 | 8.740 | 8.910 | 7.874 | 24,995,039 |
| 2024-08-22 | 8.900 | 8.900 | 8.590 | 8.820 | 7.794 | 27,282,000 |
| 2024-08-21 | 8.770 | 8.920 | 8.570 | 8.800 | 7.777 | 23,183,561 |
| 2024-08-20 | 8.860 | 8.860 | 8.450 | 8.770 | 7.750 | 36,887,512 |
| 2024-08-19 | 8.880 | 9.030 | 8.710 | 8.890 | 7.856 | 25,100,770 |
| 2024-08-16 | 8.750 | 9.020 | 8.720 | 8.910 | 7.874 | 22,892,000 |
| 2024-08-15 | 8.480 | 8.760 | 8.420 | 8.710 | 7.697 | 22,996,100 |
| 2024-08-14 | 8.460 | 8.600 | 8.370 | 8.490 | 7.503 | 14,170,950 |
| 2024-08-13 | 8.300 | 8.540 | 8.300 | 8.460 | 7.476 | 18,875,939 |
| 2024-08-12 | 8.090 | 8.350 | 8.060 | 8.300 | 7.335 | 21,172,539 |
| 2024-08-09 | 8.070 | 8.230 | 7.980 | 8.090 | 7.149 | 14,355,980 |
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.