China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.290 | 4.300 | 4.140 | 4.250 | 4.086 | 56,168,232 |
| 2021-11-09 | 4.390 | 4.430 | 4.260 | 4.330 | 4.163 | 63,749,537 |
| 2021-11-08 | 4.420 | 4.560 | 4.410 | 4.420 | 4.249 | 55,863,864 |
| 2021-11-05 | 4.650 | 4.660 | 4.430 | 4.430 | 4.259 | 80,783,291 |
| 2021-11-04 | 4.790 | 4.800 | 4.670 | 4.700 | 4.518 | 61,860,006 |
| 2021-11-03 | 4.760 | 4.900 | 4.670 | 4.840 | 4.653 | 99,336,631 |
| 2021-11-02 | 5.030 | 5.060 | 4.510 | 4.670 | 4.489 | 144,912,186 |
| 2021-11-01 | 4.990 | 5.070 | 4.900 | 5.010 | 4.816 | 69,602,350 |
| 2021-10-29 | 5.030 | 5.100 | 4.950 | 5.010 | 4.816 | 64,141,521 |
| 2021-10-28 | 5.210 | 5.350 | 4.910 | 5.030 | 4.835 | 125,064,651 |
| 2021-10-27 | 5.540 | 5.630 | 5.390 | 5.420 | 5.210 | 88,795,626 |
| 2021-10-26 | 5.880 | 5.910 | 5.680 | 5.720 | 5.499 | 88,870,878 |
| 2021-10-25 | 5.860 | 5.980 | 5.650 | 5.790 | 5.566 | 91,676,722 |
| 2021-10-22 | 6.210 | 6.300 | 5.720 | 5.770 | 5.547 | 159,267,134 |
| 2021-10-21 | 6.050 | 6.430 | 6.000 | 6.200 | 5.960 | 190,660,830 |
| 2021-10-20 | 6.340 | 6.440 | 6.240 | 6.240 | 5.999 | 93,133,921 |
| 2021-10-19 | 6.560 | 7.080 | 6.450 | 6.930 | 6.662 | 245,931,435 |
| 2021-10-18 | 5.850 | 6.470 | 5.850 | 6.470 | 6.220 | 152,687,019 |
| 2021-10-15 | 5.680 | 5.910 | 5.600 | 5.880 | 5.653 | 83,338,745 |
| 2021-10-14 | 5.590 | 5.720 | 5.430 | 5.630 | 5.412 | 70,536,992 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1100 CNY |
| 2022-07-12 | 0.0700 CNY |
| 2021-07-15 | 0.0350 CNY |
| 2020-07-23 | 0.0200 CNY |
| 2019-07-11 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.