Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Pingdingshan Tianan Coal. Mining Co., Ltd. (601666.SS)

Compare
8.47
-0.02
(-0.24%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20258.508.518.458.478.477,733,960
Apr 17, 20258.548.568.498.498.4910,036,606
Apr 16, 20258.548.588.488.568.5611,566,305
Apr 15, 20258.508.568.458.568.5611,070,768
Apr 14, 20258.458.588.428.548.5418,304,697
Apr 11, 20258.308.488.308.438.4316,409,938
Apr 10, 20258.398.458.348.388.3820,777,900
Apr 9, 20258.338.368.138.348.3419,864,498
Apr 8, 20258.158.458.158.378.3727,322,514
Apr 7, 20258.558.557.988.108.1037,803,404
Apr 3, 20258.728.768.678.738.7310,159,020
Apr 2, 20258.718.798.698.738.7312,391,408
Apr 1, 20258.608.728.608.718.7116,269,894
Mar 31, 20258.628.718.568.608.6015,293,153
Mar 28, 20258.808.808.648.678.6720,902,724
Mar 27, 20258.858.878.768.798.7916,893,913
Mar 26, 20258.838.908.798.848.8421,781,300
Mar 25, 20258.768.868.718.858.8526,784,331
Mar 24, 20258.908.978.658.738.7328,935,514
Mar 21, 20258.999.028.808.858.8531,793,377
Mar 20, 20258.999.108.958.988.9826,232,329
Mar 19, 20259.009.048.958.998.9922,572,151
Mar 18, 20259.039.068.959.039.0318,319,682
Mar 17, 20259.039.088.989.049.0418,563,627
Mar 14, 20259.009.048.929.039.0332,033,287
Mar 13, 20258.779.068.769.049.0451,381,944
Mar 12, 20258.828.858.738.748.7412,891,229
Mar 11, 20258.798.868.728.828.8221,100,747
Mar 10, 20258.618.838.598.828.8234,179,488
Mar 7, 20258.518.658.478.598.5920,399,573
Mar 6, 20258.408.548.388.528.5218,635,867
Mar 5, 20258.458.468.338.388.3817,810,798
Mar 4, 20258.568.568.458.468.4620,500,703
Mar 3, 20258.558.658.558.578.5713,241,028
Feb 28, 20258.708.728.548.548.5430,697,438
Feb 27, 20258.748.758.668.688.6813,554,084
Feb 26, 20258.678.798.658.738.7321,202,313
Feb 25, 20258.728.818.608.668.6621,366,238
Feb 24, 20258.708.748.628.738.7321,347,056
Feb 21, 20258.738.798.698.738.7318,859,812
Feb 20, 20258.828.848.738.758.7519,211,145
Feb 19, 20258.928.928.798.828.8227,160,738
Feb 18, 20258.989.018.918.948.9417,639,142
Feb 17, 20259.009.028.958.988.9817,046,406
Feb 14, 20259.059.078.979.009.0016,822,409
Feb 13, 20259.059.169.059.059.0523,283,380
Feb 12, 20259.039.068.989.059.0513,102,235
Feb 11, 20259.049.089.019.039.0316,275,846
Feb 10, 20259.149.149.039.049.0419,009,060
Feb 7, 20259.059.199.009.139.1325,320,533
Feb 6, 20258.999.068.949.059.0514,148,303
Feb 5, 20259.069.088.908.988.9819,190,506
Jan 27, 20259.069.119.019.039.0318,984,046
Jan 24, 20258.949.068.899.039.0317,853,451
Jan 23, 20259.009.088.938.948.9420,963,290
Jan 22, 20258.948.988.818.978.9720,901,436
Jan 21, 20259.029.038.888.938.9317,506,151
Jan 20, 20259.099.098.978.998.9919,955,361
Jan 17, 20259.079.189.019.069.0619,183,051
Jan 16, 20259.029.229.029.079.0731,773,756
Jan 15, 20259.079.088.958.998.9919,996,183
Jan 14, 20258.959.078.889.079.0722,539,133
Jan 13, 20258.939.098.878.928.9218,447,688
Jan 10, 20259.009.108.878.988.9825,863,560
Jan 9, 20259.179.219.009.059.0521,537,010
Jan 8, 20259.289.339.129.229.2219,128,921
Jan 7, 20259.509.509.219.339.3326,878,301
Jan 6, 20259.569.699.389.509.5023,892,063
Jan 3, 20259.659.809.549.569.5628,718,906
Jan 2, 202510.1210.139.609.649.6438,871,600
Dec 31, 202410.0210.189.9810.0210.0234,468,891
Dec 30, 20249.8110.189.7610.0410.0447,728,403
Dec 27, 20249.709.889.609.839.8338,121,915
Dec 26, 20249.729.749.679.709.7017,392,809
Dec 25, 20249.759.829.669.719.7123,396,840
Dec 24, 20249.709.759.649.729.7219,414,600
Dec 23, 202410.0010.029.689.699.6942,881,323
Dec 20, 202410.1210.149.9510.0110.0123,593,455
Dec 19, 202410.2810.2910.0410.0910.0928,365,399
Dec 18, 202410.3910.4810.3010.3310.3323,420,338
Dec 17, 202410.4510.6510.3310.3710.3725,906,628
Dec 16, 202410.3510.5810.3510.4610.4632,295,352
Dec 13, 202410.5410.5410.3010.3710.3736,807,196
Dec 12, 202410.5210.5910.4410.5310.5329,791,374
Dec 11, 202410.3010.5210.2810.5110.5134,627,956
Dec 10, 202410.6310.7110.3010.3210.3241,520,700
Dec 9, 202410.4010.5010.2910.4410.4433,498,996
Dec 6, 202410.4310.5210.3910.4210.4233,850,480
Dec 5, 202410.5310.6810.4310.4710.4731,108,555
Dec 4, 202410.4410.7010.3910.6110.6139,474,963
Dec 3, 202410.3210.5210.3010.5010.5043,051,420
Dec 2, 202410.3910.4410.1910.3510.3531,255,574
Nov 29, 20249.9610.619.9410.3710.3767,896,489
Nov 28, 20249.9310.029.889.969.9623,965,198
Nov 27, 20249.799.979.599.969.9628,708,317
Nov 26, 20249.889.889.799.829.8224,375,426
Nov 25, 20249.939.999.779.919.9123,827,691
Nov 22, 202410.3110.379.929.939.9347,642,560
Nov 21, 202410.2610.4010.2310.2910.2926,841,384
Nov 20, 202410.1810.3210.1110.3010.3043,226,549
Nov 19, 202410.2010.2310.0610.2310.2342,223,736
Nov 18, 202410.1410.4010.0510.2210.2263,230,155
Nov 15, 202410.1310.2710.0610.0710.0740,944,693
Nov 14, 202410.4410.4410.1410.1510.1548,673,982
Nov 13, 202410.2110.5210.1710.4610.4668,722,145
Nov 12, 202410.2210.4210.1510.2110.2163,710,152
Nov 11, 202410.2910.3010.0610.2010.2053,947,716
Nov 8, 202410.7110.7610.2910.4310.4361,989,622
Nov 7, 202410.1610.5810.1110.5810.5873,934,295
Nov 6, 202410.3610.4010.1710.2010.2054,576,437
Nov 5, 202410.2910.3710.1510.3210.3250,745,923
Nov 4, 202410.1910.3210.0510.3110.3138,281,438
Nov 1, 202410.1410.2810.0210.1310.1345,337,546
Oct 31, 202410.0010.289.9810.1410.1459,965,151
Oct 30, 20249.9410.039.739.919.9135,255,789
Oct 29, 202410.4310.439.939.959.9564,575,527
Oct 28, 202410.1810.5210.1810.4510.4557,272,275
Oct 25, 202410.0910.2210.0510.1710.1723,908,053
Oct 24, 202410.1710.2310.0610.0910.0922,873,276
Oct 23, 202410.2610.3510.1510.2410.2435,996,815
Oct 22, 202410.2510.3610.1510.2510.2534,338,228
Oct 21, 202410.1910.4310.0810.3010.3044,600,139
Oct 18, 20249.9510.249.8610.0910.0956,235,002
Oct 17, 202410.2010.4310.0010.0010.0035,867,188
Oct 16, 202410.2310.4310.1610.1710.1738,655,222
Oct 15, 202410.5810.7410.3210.3210.3255,605,111
Oct 14, 202410.4010.7810.2510.6410.6473,319,184
Oct 11, 202410.7210.8210.2010.3310.3368,073,695
Oct 10, 202410.0110.9510.0110.7010.7096,120,345
Oct 9, 202410.8410.849.9610.0210.0289,727,885
Oct 8, 202412.0012.0610.5811.0111.01115,002,618
Sep 30, 202410.6211.0710.6110.9610.96106,503,266
Sep 27, 20249.9810.109.8610.0610.0643,180,553
Sep 26, 20249.199.809.129.769.7680,315,878
Sep 25, 20249.509.629.169.219.2170,058,326
Sep 24, 20248.689.228.669.209.2062,805,572
Sep 23, 20248.408.668.348.598.5936,285,473
Sep 20, 20248.358.498.318.418.4130,727,224
Sep 19, 20248.248.468.048.428.4245,703,739
Sep 18, 20247.898.267.888.258.2551,074,032
Sep 13, 20248.118.147.847.847.8435,217,903
Sep 12, 20247.948.217.948.098.0938,232,218
Sep 11, 20248.088.107.867.937.9342,279,041
Sep 10, 20248.258.348.038.128.1239,783,852
Sep 9, 20248.658.668.188.298.2952,072,990
Sep 6, 20248.848.888.588.618.6130,321,810
Sep 5, 20249.129.228.828.888.8840,919,152
Sep 4, 20249.159.188.999.109.1033,519,621
Sep 3, 20249.409.529.109.259.2535,384,445
Sep 2, 20249.299.559.099.399.3940,627,018
Aug 30, 20249.109.489.059.299.2944,232,660
Aug 29, 20249.189.239.029.159.1522,458,190
Aug 28, 20249.149.289.119.179.1722,663,595
Aug 27, 20249.059.218.979.159.1538,843,401
Aug 26, 20249.219.218.959.079.0735,838,394
Aug 23, 20249.159.419.099.179.1741,249,374
Aug 22, 20249.129.369.039.169.1639,387,224
Aug 21, 20249.169.258.759.199.1956,406,062
Aug 20, 202410.0710.079.159.209.2063,221,901
Aug 19, 202410.2810.429.9910.1010.1031,086,832
Aug 16, 202410.3710.4310.2310.2810.2815,279,236
Aug 15, 202410.1410.4710.0610.3710.3724,837,429
Aug 14, 202410.4910.4910.1110.1310.1326,830,508
Aug 13, 202410.6310.6710.3510.4510.4521,616,709
Aug 12, 202410.5310.6710.4710.5810.5820,728,200
Aug 9, 202410.4610.7710.4610.5310.5326,854,834
Aug 8, 202410.5810.6410.4410.4510.4523,507,644
Aug 7, 202410.4910.6810.4010.5510.5525,332,706
Aug 6, 202410.2810.5710.2310.4910.4929,993,845
Aug 5, 202410.3110.5310.2110.2510.2528,773,010
Aug 2, 202410.4110.5310.3110.4210.4224,170,223
Aug 1, 202410.5910.7910.4010.5110.5133,704,838
Jul 31, 20249.8510.549.8410.5010.5042,415,922
Jul 30, 20249.909.999.789.859.8529,722,274
Jul 29, 20249.9610.009.679.759.7524,691,113
Jul 26, 20249.7110.139.699.939.9322,695,447
Jul 25, 20249.779.849.619.689.6819,307,411
Jul 24, 20249.9310.029.769.809.8016,152,985
Jul 23, 202410.1810.209.929.929.9218,406,262
Jul 22, 202410.2810.319.9010.2110.2126,702,184
Jul 19, 202410.3410.4210.2610.3310.3315,991,173
Jul 18, 202410.2210.3710.1610.3610.3614,761,989
Jul 17, 202410.5110.5410.1710.2810.2822,284,713
Jul 16, 202410.4110.6510.3210.5010.5026,872,807
Jul 15, 202410.2510.6410.1410.5010.5034,826,000
Jul 12, 202410.3810.5510.0810.2510.2531,132,259
Jul 11, 202410.5210.5410.3210.4210.4233,627,802
Jul 10, 202410.8910.9210.3010.4410.4438,245,685
Jul 9, 202410.9411.0910.7510.9910.9921,421,716
Jul 8, 202411.0711.1210.8710.9410.9421,511,917
Jul 5, 202411.1011.1011.1011.1011.10-
Jul 4, 202411.2611.3711.0211.1011.1025,442,260
Jul 3, 202411.5011.5911.2211.2411.2416,820,207
Jul 2, 202411.7411.8911.4111.4811.4821,825,792
Jul 1, 202411.2511.8111.1911.7011.7025,601,605
Jun 28, 202411.1811.3811.1711.2011.2020,297,501
Jun 27, 202411.4911.5411.1911.2111.2117,809,743
Jun 26, 202411.4111.5111.2411.4911.4919,190,057
Jun 25, 202411.3511.4711.2411.4011.4018,911,082
Jun 24, 202411.7111.7811.1311.3611.3635,636,225
Jun 21, 202411.9412.0211.7011.7611.7616,010,027
Jun 20, 202411.9512.1611.9311.9411.9417,543,520
Jun 19, 202412.1312.2812.0112.0512.0518,246,292
Jun 18, 202412.0812.1911.9212.0612.0622,544,545
Jun 17, 202412.4712.5512.0212.0812.0831,179,458
Jun 14, 202412.5612.6312.3912.4712.4719,395,612
Jun 13, 202412.8212.8812.3512.5312.5330,401,019
Jun 12, 202412.3712.9612.3212.9512.9524,501,152
Jun 11, 202412.6712.7012.1912.3712.3730,823,710
Jun 7, 202412.6512.7312.5112.6912.6917,447,756
Jun 6, 202412.4412.8512.3512.5812.5833,363,238
Jun 5, 202412.7412.8812.4312.4612.4625,704,172
Jun 4, 202412.8512.8812.5912.7912.7926,725,128
Jun 3, 202412.9813.0612.8012.8812.8821,399,677
May 31, 202413.0913.2812.8812.9812.9832,585,440
May 30, 202413.5113.5213.0013.0513.0523,255,599
May 29, 202413.3813.6513.2513.5213.5220,202,214
May 28, 202413.2513.6213.2313.4213.4239,646,075
May 27, 202412.7513.3612.7513.3113.3143,317,047
May 24, 2024 0.99 Dividend
May 24, 202412.7812.8812.5512.6312.6332,087,254
May 23, 202414.1014.1013.7013.7612.7732,008,581
May 22, 202413.9414.4413.9014.1413.1247,130,222
May 21, 202413.7213.9713.6213.9412.9429,369,662
May 20, 202413.3013.8813.2313.8412.8449,948,023
May 17, 202413.0913.2912.9013.2812.3227,223,663
May 16, 202413.0013.1012.9113.0812.1432,791,060
May 15, 202412.9513.1312.8312.9612.0328,387,374
May 14, 202413.3113.4012.6312.9211.9965,969,187
May 13, 202413.6113.6613.2013.4512.4833,362,220
May 10, 202413.6813.7913.4513.7312.7433,330,959
May 9, 202413.8013.9213.6413.7512.7630,286,351
May 8, 202413.3914.0613.3613.8512.8546,001,520
May 7, 202413.2213.5513.2213.4812.5129,201,942
May 6, 202413.3413.3812.8613.2612.3131,460,628
Apr 30, 202412.9813.4412.9613.2012.2533,324,985
Apr 29, 202412.8013.1212.5813.0812.1446,901,816
Apr 26, 202413.2913.6312.6012.8911.9674,330,670
Apr 25, 202413.0213.3512.9813.2012.2529,581,973
Apr 24, 202413.0113.2012.8713.0712.1330,037,179
Apr 23, 202413.1013.4012.8613.0812.1443,718,597
Apr 22, 202414.1714.3813.2213.2812.3285,394,280
Apr 19, 202414.7014.9314.2514.3213.2949,062,935
Apr 18, 202414.4515.0514.4514.7713.7146,091,381