China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	6.320	6.340	6.230	6.300	4.899	6,635,199
2022-11-18	6.390	6.480	6.300	6.390	4.969	14,798,550
2022-11-17	6.520	6.560	6.240	6.370	4.953	16,362,830
2022-11-16	6.500	6.620	6.490	6.590	5.124	10,300,470
2022-11-15	6.410	6.620	6.370	6.530	5.078	14,348,070
2022-11-14	6.460	6.600	6.330	6.390	4.969	17,667,609
2022-11-11	6.400	6.470	6.260	6.430	5.000	14,446,000
2022-11-10	6.250	6.270	6.010	6.260	4.868	9,449,649
2022-11-09	6.280	6.430	6.220	6.270	4.876	15,074,350
2022-11-08	6.370	6.440	6.260	6.310	4.907	7,621,000
2022-11-07	6.270	6.450	6.230	6.390	4.969	9,583,724
2022-11-04	5.980	6.300	5.980	6.230	4.844	14,438,860
2022-11-03	6.040	6.060	5.910	5.970	4.642	10,903,820
2022-11-02	5.960	6.130	5.860	6.060	4.712	16,035,050
2022-11-01	5.810	6.010	5.700	5.960	4.635	15,322,940
2022-10-31	6.160	6.160	5.720	5.780	4.495	24,807,051
2022-10-28	6.350	6.450	6.100	6.140	4.774	18,890,350
2022-10-27	6.350	6.530	6.350	6.360	4.946	11,490,260
2022-10-26	6.580	6.590	6.280	6.360	4.946	15,251,190
2022-10-25	6.400	6.580	6.320	6.550	5.093	20,785,570
2022-10-24	6.800	6.800	6.280	6.340	4.930	24,301,039
2022-10-21	6.730	6.870	6.700	6.800	5.288	10,005,070
2022-10-20	6.830	6.830	6.670	6.730	5.233	10,444,890
2022-10-19	6.850	7.050	6.730	6.830	5.311	17,032,250
2022-10-18	6.950	6.970	6.760	6.830	5.311	8,758,300
2022-10-17	6.930	6.940	6.600	6.870	5.342	15,082,260
2022-10-14	7.220	7.230	6.930	6.970	5.420	28,715,631
2022-10-13	7.620	7.620	7.010	7.110	5.529	31,398,609
2022-10-12	7.520	7.680	7.450	7.580	5.894	19,358,529
2022-10-11	7.680	7.760	7.460	7.600	5.910	13,090,180
2022-10-10	7.660	7.850	7.580	7.670	5.964	25,619,689
2022-10-07	7.920	8.000	7.780	7.830	6.089	7,003,000
2022-10-06	7.800	8.040	7.750	7.920	6.159	11,782,370
2022-10-05	7.420	7.830	7.350	7.800	6.065	16,057,460
2022-10-03	7.120	7.190	7.010	7.190	5.591	5,476,703
2022-09-30	7.060	7.300	7.060	7.120	5.537	12,145,590
2022-09-29	7.050	7.320	7.050	7.090	5.513	9,063,253
2022-09-28	7.200	7.300	6.910	6.920	5.381	17,114,500
2022-09-27	7.120	7.300	7.050	7.180	5.583	17,253,350
2022-09-26	7.520	7.610	7.160	7.220	5.614	29,211,600
2022-09-23	7.900	8.130	7.580	7.660	5.956	42,992,340
2022-09-22	7.410	7.990	7.370	7.920	6.159	32,999,281
2022-09-21	7.320	7.580	7.260	7.520	5.848	20,099,010
2022-09-20	7.130	7.360	7.060	7.340	5.708	25,189,920
2022-09-19	7.040	7.270	6.970	7.110	5.529	14,010,180
2022-09-16	7.290	7.370	7.020	7.070	5.498	23,162,900
2022-09-15	7.460	7.590	7.250	7.350	5.715	17,093,580
2022-09-14	7.390	7.470	7.300	7.390	5.746	12,025,020
2022-09-13	7.630	7.690	7.380	7.440	5.785	17,746,289
2022-09-09	7.500	7.690	7.460	7.570	5.886	10,155,390
2022-09-08	7.630	7.670	7.450	7.500	5.832	17,501,939
2022-09-07	7.750	7.830	7.620	7.670	5.964	16,384,369
2022-09-06	7.700	7.800	7.600	7.730	6.011	18,080,551
2022-09-05	7.100	7.690	7.100	7.690	5.980	34,353,672
2022-09-02	7.180	7.240	7.000	7.100	5.521	11,885,000
2022-09-01	7.010	7.320	6.980	7.170	5.575	20,668,150
2022-08-31	7.090	7.170	6.980	7.010	5.451	27,815,230
2022-08-30	7.620	7.640	7.190	7.260	5.645	20,618,881
2022-08-29	7.190	7.630	7.080	7.610	5.918	26,663,000
2022-08-26	7.410	7.430	7.130	7.220	5.614	16,028,450

← NewerPage 17 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.