China Coal Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.880	5.020	4.800	4.990	3.691	26,758,600
2022-02-28	4.720	4.870	4.690	4.870	3.603	37,585,031
2022-02-25	4.980	5.030	4.600	4.680	3.462	42,943,078
2022-02-24	5.010	5.090	4.880	4.980	3.684	20,807,359
2022-02-23	5.300	5.300	5.010	5.050	3.736	24,274,750
2022-02-22	5.300	5.440	5.160	5.220	3.861	24,173,660
2022-02-21	5.140	5.370	5.090	5.350	3.958	37,449,367
2022-02-18	5.020	5.170	4.950	5.120	3.787	28,089,221
2022-02-17	4.970	5.050	4.910	4.980	3.684	10,931,670
2022-02-16	4.950	5.030	4.920	4.990	3.691	11,840,950
2022-02-15	5.090	5.100	4.860	4.880	3.610	16,366,070
2022-02-14	5.050	5.200	5.040	5.090	3.765	21,445,400
2022-02-11	5.030	5.250	5.000	5.100	3.773	29,406,891
2022-02-10	4.960	5.070	4.900	5.050	3.736	25,825,881
2022-02-09	4.960	5.090	4.880	4.930	3.647	43,385,406
2022-02-08	4.790	4.930	4.790	4.910	3.632	30,100,211
2022-02-07	4.560	4.770	4.530	4.740	3.506	22,540,211
2022-02-04	4.470	4.600	4.410	4.560	3.373	6,649,418
2022-01-31	4.440	4.440	4.320	4.340	3.211	5,960,000
2022-01-28	4.570	4.610	4.340	4.470	3.307	13,888,280
2022-01-27	4.660	4.710	4.540	4.590	3.395	9,412,000
2022-01-26	4.680	4.740	4.640	4.660	3.447	8,328,639
2022-01-25	4.880	4.880	4.630	4.680	3.462	18,675,250
2022-01-24	4.900	4.950	4.740	4.910	3.632	21,579,721
2022-01-21	4.810	4.900	4.740	4.900	3.625	23,414,070
2022-01-20	4.700	4.840	4.650	4.800	3.551	32,447,189
2022-01-19	4.690	4.870	4.650	4.690	3.469	45,399,594
2022-01-18	4.620	4.790	4.580	4.690	3.469	38,037,727
2022-01-17	4.580	4.750	4.550	4.620	3.418	38,744,000
2022-01-14	4.970	5.040	4.860	4.950	3.662	16,598,000
2022-01-13	4.920	5.110	4.920	5.010	3.706	31,883,150
2022-01-12	4.860	4.940	4.790	4.920	3.640	12,918,970
2022-01-11	4.840	4.940	4.820	4.860	3.595	16,133,220
2022-01-10	4.700	4.890	4.670	4.880	3.610	25,561,670
2022-01-07	4.600	4.760	4.550	4.700	3.477	14,809,800
2022-01-06	4.630	4.630	4.470	4.600	3.403	15,133,030
2022-01-05	4.590	4.700	4.510	4.640	3.432	12,488,280
2022-01-04	4.730	4.780	4.540	4.570	3.381	16,481,000
2022-01-03	4.610	4.800	4.610	4.730	3.499	9,080,000
2021-12-31	4.550	4.550	4.450	4.500	3.329	3,793,069
2021-12-30	4.530	4.550	4.460	4.510	3.336	4,923,578
2021-12-29	4.580	4.610	4.500	4.530	3.351	3,735,840
2021-12-28	4.790	4.800	4.520	4.560	3.373	21,739,000
2021-12-24	4.930	4.950	4.810	4.840	3.580	4,987,000
2021-12-23	4.850	4.980	4.850	4.920	3.640	13,553,110
2021-12-22	4.760	4.910	4.740	4.870	3.603	19,737,369
2021-12-21	4.730	4.850	4.640	4.710	3.484	19,220,240
2021-12-20	4.840	4.950	4.690	4.730	3.499	22,228,551
2021-12-17	5.100	5.180	4.810	4.810	3.558	61,884,340
2021-12-16	4.480	5.030	4.480	5.020	3.714	95,076,492
2021-12-15	4.380	4.520	4.350	4.480	3.314	14,203,050
2021-12-14	4.510	4.510	4.320	4.380	3.240	15,913,940
2021-12-13	4.540	4.570	4.440	4.520	3.344	17,254,160
2021-12-10	4.670	4.670	4.440	4.480	3.314	18,560,580
2021-12-09	4.590	4.640	4.520	4.630	3.425	19,214,730
2021-12-08	4.500	4.600	4.460	4.590	3.395	21,691,350
2021-12-07	4.520	4.570	4.410	4.500	3.329	26,494,391
2021-12-06	4.500	4.630	4.420	4.420	3.270	28,239,840
2021-12-03	4.190	4.590	4.110	4.470	3.307	56,335,871
2021-12-02	4.130	4.230	4.090	4.190	3.100	28,373,029

← NewerPage 20 of 21 · 1,233 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.