China Coal Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.520 | 14.690 | 14.300 | 14.560 | 14.560 | 27,755,855 |
| 2026-10-22 | 14.780 | 14.840 | 14.400 | 14.550 | 14.550 | 30,204,154 |
| 2026-10-21 | 14.840 | 14.900 | 14.680 | 14.830 | 14.830 | 20,570,575 |
| 2026-10-20 | 15.170 | 15.280 | 14.770 | 14.960 | 14.960 | 36,904,705 |
| 2026-10-19 | 14.780 | 15.570 | 14.630 | 15.350 | 15.350 | 37,464,811 |
| 2026-10-16 | 14.750 | 14.990 | 14.510 | 14.930 | 14.930 | 31,436,499 |
| 2026-10-15 | 14.860 | 15.050 | 14.460 | 14.960 | 14.960 | 41,012,698 |
| 2026-10-14 | 14.600 | 15.160 | 14.600 | 15.160 | 15.160 | 48,138,544 |
| 2026-10-13 | 14.500 | 14.880 | 14.360 | 14.620 | 14.620 | 34,435,524 |
| 2026-10-12 | 14.400 | 14.900 | 14.400 | 14.590 | 14.590 | 53,644,852 |
| 2026-10-09 | 14.090 | 14.640 | 14.050 | 14.390 | 14.390 | 44,479,104 |
| 2026-10-08 | 13.800 | 14.150 | 13.680 | 14.090 | 14.090 | 31,798,132 |
| 2026-09-30 | 13.830 | 13.970 | 13.720 | 13.800 | 13.800 | 26,832,161 |
| 2026-09-29 | 14.090 | 14.180 | 13.540 | 13.900 | 13.900 | 39,964,706 |
| 2026-09-28 | 13.890 | 14.200 | 13.750 | 14.180 | 14.180 | 40,620,023 |
| 2026-09-24 | 13.970 | 14.150 | 13.860 | 14.010 | 14.010 | 20,597,552 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.4130 CNY |
| 2022-07-29 | 0.3010 CNY |
| 2021-06-17 | 0.1340 CNY |
| 2020-07-07 | 0.1270 CNY |
| 2019-07-16 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.