China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	6.170	6.350	6.160	6.310	4.907	15,457,000
2023-02-20	6.020	6.240	6.020	6.170	4.798	14,440,070
2023-02-17	5.950	6.120	5.950	6.080	4.728	13,508,130
2023-02-16	5.940	6.070	5.900	5.950	4.627	9,351,026
2023-02-15	6.070	6.090	5.900	5.930	4.611	16,994,080
2023-02-14	5.980	6.100	5.930	6.070	4.720	9,432,549
2023-02-13	5.960	6.010	5.910	5.990	4.658	10,295,960
2023-02-10	6.000	6.020	5.890	5.960	4.635	18,615,990
2023-02-09	6.100	6.100	5.980	6.000	4.666	17,724,170
2023-02-08	6.110	6.270	6.060	6.100	4.743	10,239,650
2023-02-07	6.060	6.160	6.030	6.120	4.759	17,772,830
2023-02-06	6.100	6.100	6.000	6.040	4.697	14,705,470
2023-02-03	6.270	6.290	6.080	6.110	4.751	20,834,051
2023-02-02	6.350	6.380	6.250	6.300	4.899	14,633,000
2023-02-01	6.220	6.340	6.160	6.340	4.930	18,850,230
2023-01-31	6.310	6.330	6.200	6.270	4.876	21,446,670
2023-01-30	6.520	6.600	6.340	6.350	4.938	11,561,670
2023-01-27	6.540	6.580	6.420	6.500	5.054	6,690,000
2023-01-26	6.600	6.680	6.490	6.540	5.086	7,930,165
2023-01-20	6.350	6.610	6.350	6.610	5.140	16,595,510
2023-01-19	6.440	6.510	6.310	6.350	4.938	8,825,120
2023-01-18	6.480	6.570	6.420	6.470	5.031	9,267,000
2023-01-17	6.630	6.630	6.440	6.470	5.031	10,771,450
2023-01-16	6.680	6.700	6.600	6.630	5.155	6,710,000
2023-01-13	6.570	6.770	6.570	6.620	5.148	15,696,000
2023-01-12	6.630	6.630	6.470	6.570	5.109	12,643,590
2023-01-11	6.240	6.650	6.240	6.560	5.101	23,271,609
2023-01-10	6.250	6.310	6.180	6.260	4.868	8,760,332
2023-01-09	6.220	6.310	6.120	6.280	4.883	18,109,430
2023-01-06	6.220	6.280	6.180	6.180	4.806	13,930,020
2023-01-05	6.240	6.260	6.080	6.220	4.837	12,893,260
2023-01-04	6.440	6.460	6.200	6.210	4.829	16,469,311
2023-01-03	6.290	6.480	6.240	6.440	5.008	8,927,903
2022-12-30	6.390	6.450	6.290	6.350	4.938	8,208,974
2022-12-29	6.480	6.480	6.320	6.340	4.930	6,314,000
2022-12-28	6.420	6.590	6.420	6.500	5.054	10,268,000
2022-12-23	6.480	6.500	6.350	6.370	4.953	7,160,048
2022-12-22	6.680	6.700	6.420	6.480	5.039	7,401,500
2022-12-21	6.640	6.720	6.550	6.640	5.163	3,695,503
2022-12-20	6.600	6.720	6.560	6.640	5.163	6,768,958
2022-12-19	6.740	6.810	6.520	6.610	5.140	14,026,860
2022-12-16	6.750	6.900	6.670	6.810	5.295	14,119,380
2022-12-15	6.860	6.940	6.650	6.720	5.225	7,561,715
2022-12-14	6.770	6.930	6.700	6.860	5.334	8,180,936
2022-12-13	6.730	6.770	6.640	6.680	5.194	6,751,024
2022-12-12	6.640	6.730	6.590	6.730	5.233	8,140,726
2022-12-09	6.710	6.770	6.640	6.670	5.187	10,608,530
2022-12-08	6.740	6.820	6.620	6.680	5.194	9,285,500
2022-12-07	6.960	7.040	6.740	6.740	5.241	12,892,900
2022-12-06	6.990	7.050	6.920	7.020	5.459	15,173,470
2022-12-05	6.860	7.060	6.820	7.030	5.467	13,700,580
2022-12-02	7.150	7.150	6.770	6.800	5.288	18,131,000
2022-12-01	7.190	7.250	7.040	7.120	5.537	19,089,381
2022-11-30	6.880	7.190	6.860	7.160	5.568	37,646,641
2022-11-29	6.730	6.990	6.710	6.960	5.412	17,680,061
2022-11-28	6.800	6.830	6.640	6.660	5.179	16,372,070
2022-11-25	6.700	6.930	6.640	6.920	5.381	18,467,730
2022-11-24	6.750	6.830	6.610	6.700	5.210	12,401,500
2022-11-23	6.570	6.860	6.570	6.750	5.249	22,143,141
2022-11-22	6.270	6.600	6.270	6.470	5.031	11,407,720

← NewerPage 16 of 21 · 1,229 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.