China Coal Xinji Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.670 | 9.780 | 9.510 | 9.640 | 9.640 | 34,081,369 |
| 2026-10-22 | 10.040 | 10.100 | 9.710 | 9.730 | 9.730 | 27,544,724 |
| 2026-10-21 | 10.600 | 10.740 | 9.990 | 10.050 | 10.050 | 53,305,908 |
| 2026-10-20 | 10.560 | 10.730 | 10.480 | 10.650 | 10.650 | 30,482,395 |
| 2026-10-19 | 10.220 | 10.730 | 10.140 | 10.600 | 10.600 | 39,228,914 |
| 2026-10-16 | 9.870 | 10.330 | 9.850 | 10.210 | 10.210 | 38,756,255 |
| 2026-10-15 | 10.340 | 10.450 | 9.760 | 9.860 | 9.860 | 53,155,756 |
| 2026-10-14 | 11.030 | 11.060 | 10.390 | 10.510 | 10.510 | 48,179,385 |
| 2026-10-13 | 10.590 | 11.150 | 10.520 | 11.100 | 11.100 | 69,000,735 |
| 2026-10-12 | 11.600 | 11.780 | 10.590 | 10.700 | 10.700 | 73,949,021 |
| 2026-10-09 | 11.530 | 11.980 | 11.410 | 11.580 | 11.580 | 47,966,128 |
| 2026-10-08 | 11.290 | 11.580 | 11.170 | 11.530 | 11.530 | 41,092,776 |
| 2026-09-30 | 11.400 | 11.470 | 11.120 | 11.290 | 11.290 | 34,639,303 |
| 2026-09-29 | 11.330 | 11.520 | 11.110 | 11.360 | 11.360 | 34,937,260 |
| 2026-09-28 | 11.070 | 11.530 | 10.860 | 11.450 | 11.450 | 47,870,920 |
| 2026-09-24 | 10.880 | 11.220 | 10.840 | 11.150 | 11.150 | 32,054,275 |
| 2026-09-23 | 10.880 | 10.990 | 10.700 | 10.870 | 10.870 | 22,435,004 |
Page 1 of 1 · 17 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.