China Coal Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.960 | 4.200 | 3.940 | 4.150 | 3.070 | 24,594,010 |
| 2021-11-30 | 4.100 | 4.180 | 3.920 | 3.920 | 2.900 | 202,525,203 |
| 2021-11-29 | 4.040 | 4.180 | 3.960 | 4.070 | 3.011 | 21,772,461 |
| 2021-11-26 | 4.100 | 4.190 | 4.030 | 4.060 | 3.003 | 21,988,461 |
| 2021-11-25 | 4.300 | 4.370 | 4.090 | 4.130 | 3.055 | 28,499,180 |
| 2021-11-24 | 4.210 | 4.280 | 4.120 | 4.260 | 3.151 | 28,740,000 |
| 2021-11-23 | 4.080 | 4.270 | 4.060 | 4.190 | 3.100 | 22,579,000 |
| 2021-11-22 | 4.180 | 4.270 | 4.060 | 4.090 | 3.026 | 28,934,109 |
| 2021-11-19 | 4.150 | 4.210 | 4.120 | 4.180 | 3.092 | 15,320,000 |
| 2021-11-18 | 4.230 | 4.330 | 4.120 | 4.150 | 3.070 | 23,975,859 |
| 2021-11-17 | 4.320 | 4.320 | 4.180 | 4.190 | 3.100 | 24,481,789 |
| 2021-11-16 | 4.320 | 4.350 | 4.260 | 4.330 | 3.203 | 10,450,260 |
| 2021-11-15 | 4.230 | 4.340 | 4.170 | 4.310 | 3.188 | 20,928,400 |
| 2021-11-12 | 4.520 | 4.520 | 4.260 | 4.280 | 3.166 | 29,046,100 |
| 2021-11-11 | 4.440 | 4.490 | 4.390 | 4.450 | 3.292 | 28,178,381 |
| 2021-11-10 | 4.450 | 4.480 | 4.300 | 4.450 | 3.292 | 20,891,100 |
| 2021-11-09 | 4.480 | 4.530 | 4.410 | 4.490 | 3.321 | 13,622,000 |
| 2021-11-08 | 4.490 | 4.600 | 4.440 | 4.560 | 3.373 | 14,730,000 |
| 2021-11-05 | 4.640 | 4.660 | 4.410 | 4.490 | 3.321 | 25,667,289 |
| 2021-11-04 | 4.750 | 4.800 | 4.610 | 4.710 | 3.484 | 15,106,890 |
| 2021-11-03 | 4.580 | 4.800 | 4.580 | 4.730 | 3.499 | 21,698,500 |
| 2021-11-02 | 4.890 | 4.890 | 4.500 | 4.610 | 3.410 | 21,161,900 |
| 2021-11-01 | 4.680 | 4.840 | 4.570 | 4.800 | 3.551 | 22,931,199 |
| 2021-10-29 | 4.820 | 4.870 | 4.640 | 4.740 | 3.506 | 28,310,789 |
| 2021-10-28 | 4.980 | 4.980 | 4.550 | 4.820 | 3.566 | 57,267,719 |
| 2021-10-27 | 5.260 | 5.260 | 4.980 | 5.080 | 3.758 | 45,166,559 |
| 2021-10-26 | 5.450 | 5.450 | 5.170 | 5.260 | 3.891 | 33,045,719 |
| 2021-10-25 | 5.430 | 5.550 | 5.320 | 5.400 | 3.995 | 18,631,180 |
| 2021-10-22 | 5.570 | 5.650 | 5.320 | 5.360 | 3.965 | 43,729,000 |
| 2021-10-21 | 5.590 | 5.810 | 5.530 | 5.540 | 4.098 | 48,825,500 |
| 2021-10-20 | 5.380 | 5.570 | 5.350 | 5.510 | 4.076 | 51,172,609 |
| 2021-10-19 | 5.980 | 6.210 | 5.840 | 5.850 | 4.328 | 46,527,512 |
| 2021-10-18 | 5.660 | 6.000 | 5.600 | 5.970 | 4.416 | 44,953,461 |
← NewerPage 21 of 21 · 1,233 trading days
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.