Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

China Coal Energy Company Limited (601898.SS)

Compare
10.40
+0.09
+(0.87%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.2510.4310.2210.4010.4028,793,594
Apr 2, 202510.2610.3810.1910.3110.3122,054,952
Apr 1, 202510.0710.2910.0610.2810.2836,538,594
Mar 31, 202510.0910.189.9910.0410.0435,391,352
Mar 28, 202510.3610.3810.1010.1210.1241,055,100
Mar 27, 202510.4710.5410.3310.3910.3934,743,096
Mar 26, 202510.4910.5610.3910.5010.5044,192,375
Mar 25, 202510.4810.5810.3710.4910.4948,681,434
Mar 24, 202510.3910.6310.3410.4110.4162,553,207
Mar 21, 202510.2610.3910.2210.2310.2336,293,700
Mar 20, 202510.2110.3810.2110.3110.3140,286,500
Mar 19, 202510.2310.2610.1410.2210.2237,953,500
Mar 18, 202510.3210.3610.2110.2510.2539,454,778
Mar 17, 202510.4010.4510.3110.3310.3337,297,311
Mar 14, 202510.4110.5010.3310.3810.3849,120,931
Mar 13, 202510.1010.5610.0710.4510.4576,358,873
Mar 12, 202510.1710.1910.0610.0710.0721,623,800
Mar 11, 202510.2110.3010.1110.1810.1829,848,632
Mar 10, 202510.0210.2310.0210.2210.2234,279,108
Mar 7, 20259.9210.149.8710.0310.0343,027,195
Mar 6, 20259.899.969.779.939.9334,004,381
Mar 5, 202510.0110.019.809.899.8941,643,901
Mar 4, 202510.1610.189.9710.0010.0040,475,465
Mar 3, 202510.1310.2410.0810.2010.2036,827,240
Feb 28, 202510.2910.3610.1210.1210.1239,889,097
Feb 27, 202510.3010.3210.2010.2910.2932,161,902
Feb 26, 202510.3010.4710.2010.3110.3133,651,871
Feb 25, 202510.3010.5110.2010.2910.2947,878,480
Feb 24, 202510.2710.4110.2010.3410.3439,557,051
Feb 21, 202510.5210.5710.3310.3710.3729,604,542
Feb 20, 202510.4410.5410.3710.5310.5320,861,274
Feb 19, 202510.5810.6110.4310.4710.4734,017,732
Feb 18, 202510.7110.7910.5810.6210.6226,659,631
Feb 17, 202510.7810.8210.6810.7410.7423,467,859
Feb 14, 202510.9310.9410.7410.8110.8128,531,399
Feb 13, 202510.9611.0710.9210.9310.9321,727,220
Feb 12, 202511.0711.1210.9010.9710.9727,321,618
Feb 11, 202511.1611.2611.0511.0811.0819,225,621
Feb 10, 202511.3111.3211.1311.1411.1421,225,338
Feb 7, 202511.2211.3311.1511.2911.2918,983,178
Feb 6, 202511.2011.2511.1011.2211.2215,561,600
Feb 5, 202511.4811.5011.1011.2311.2317,861,287
Jan 27, 202511.2811.5311.2811.4611.4619,106,500
Jan 24, 202511.2411.4411.1311.2811.2821,160,987
Jan 23, 202511.0811.2511.0811.2011.2020,036,065
Jan 22, 202511.1311.1510.9211.0511.0518,485,966
Jan 21, 202511.3711.3811.0811.1311.1324,389,120
Jan 20, 202511.5911.5911.3111.3211.3221,257,501
Jan 17, 202511.5011.5911.4111.5411.5415,573,301
Jan 16, 202511.4911.6411.4211.5111.5118,096,630
Jan 15, 202511.4211.6611.3911.4211.4218,508,545
Jan 14, 202511.3311.4511.2511.4411.4419,309,784
Jan 13, 202511.3011.4811.2411.2711.2720,040,989
Jan 10, 202511.2511.4711.2211.3511.3522,889,560
Jan 9, 202511.6111.6311.2411.2711.2729,608,349
Jan 8, 202511.5511.7511.4911.6511.6529,857,291
Jan 7, 202511.8811.9111.4711.5611.5639,896,176
Jan 6, 202511.9312.0311.7011.9011.9024,899,066
Jan 3, 202511.9212.1211.8611.9711.9724,777,830
Jan 2, 202512.1912.2911.8611.9311.9331,741,010
Dec 31, 202412.1412.3312.0612.1812.1838,227,817
Dec 30, 202411.8512.1711.8512.1012.1032,516,002
Dec 27, 202411.9812.0411.7211.8511.8529,791,795
Dec 26, 202412.2012.3211.9711.9911.9935,238,943
Dec 25, 202411.9012.2911.7612.2512.2551,816,339
Dec 24, 202411.8611.9411.7111.9011.9041,891,201
Dec 23, 202411.8712.0311.8311.8611.8625,133,915
Dec 20, 202412.4012.4711.9011.9011.9049,394,368
Dec 19, 202412.6012.7012.3912.4212.4222,888,801
Dec 18, 202412.6112.8212.5612.6912.6923,762,271
Dec 17, 202412.5612.8512.5612.5712.5724,349,071
Dec 16, 202412.6312.7712.5212.5612.5623,927,270
Dec 13, 202413.0913.1012.6212.6212.6229,898,741
Dec 12, 202413.1513.2213.0513.1013.1020,272,460
Dec 11, 202412.8713.1912.8413.1613.1627,136,159
Dec 10, 202413.2913.2912.8612.9112.9125,232,762
Dec 9, 202413.0013.1312.7813.0913.0919,574,645
Dec 6, 202413.0513.2012.9513.0013.0021,277,700
Dec 5, 202413.0613.1112.9313.0613.0618,918,501
Dec 4, 202412.6613.1412.6113.1013.1042,396,110
Dec 3, 202412.4512.6812.3912.6612.6631,375,107
Dec 2, 202412.4612.4812.2212.4612.4632,365,403
Nov 29, 202412.5612.6312.4012.4612.4627,991,102
Nov 28, 202412.6812.7812.4812.5612.5618,212,576
Nov 27, 202412.6612.7912.5212.7312.7318,430,519
Nov 26, 202412.8212.8612.6312.7012.7014,095,269
Nov 25, 202412.7713.0412.7312.7912.7925,852,901
Nov 22, 202413.1713.3212.7512.7512.7527,271,701
Nov 21, 202412.9613.2812.9413.1713.1729,188,998
Nov 20, 202412.8813.0812.8213.0113.0123,153,016
Nov 19, 202413.0213.0612.7612.9212.9237,235,390
Nov 18, 202412.8413.4312.8013.0513.0572,961,235
Nov 15, 202412.6412.8812.4812.7712.7737,042,270
Nov 14, 202412.6412.8812.5412.6012.6033,013,394
Nov 13, 202412.4612.7612.4112.6312.6331,171,174
Nov 12, 202412.6712.7212.4212.4812.4840,532,437
Nov 11, 202412.8612.8612.5312.6712.6733,584,291
Nov 8, 202413.0913.2212.8512.8912.8940,964,843
Nov 7, 202412.8813.0712.7113.0713.0740,733,930
Nov 6, 202413.1813.1812.9012.9412.9441,448,536
Nov 5, 202413.2013.2313.0013.1913.1931,337,667
Nov 4, 202413.2113.2212.9513.1713.1719,649,012
Nov 1, 202412.9413.3012.9013.1813.1833,932,448
Oct 31, 202413.0313.0612.8112.9312.9330,025,864
Oct 30, 202413.1813.2812.9013.0413.0425,059,703
Oct 29, 202413.5113.6913.1613.1713.1730,004,201
Oct 28, 202413.4213.5813.2513.5613.5624,391,663
Oct 25, 202413.4613.6413.3013.4113.4123,918,136
Oct 24, 202413.2813.6213.2113.4113.4132,526,804
Oct 23, 2024 0.22 Dividend
Oct 23, 202413.3513.4413.1913.2413.2423,457,651
Oct 22, 202413.4813.6413.4313.5313.3124,568,660
Oct 21, 202413.9814.0313.4313.5913.3744,818,006
Oct 18, 202413.6814.1613.5513.9713.7425,747,877
Oct 17, 202413.9014.2313.6713.6813.4618,932,352
Oct 16, 202413.8014.0013.6013.8113.5818,186,415
Oct 15, 202414.1714.2013.8513.8513.6222,320,925
Oct 14, 202413.9514.5113.6814.2914.0637,502,554
Oct 11, 202414.3214.4713.7313.8813.6540,678,051
Oct 10, 202413.5014.6013.4414.2013.9765,817,258
Oct 9, 202414.2514.2513.3713.5413.3248,097,662
Oct 8, 202415.9015.9214.1314.5614.3281,761,643
Sep 30, 202414.0815.0013.5014.7514.5190,571,184
Sep 27, 202414.3314.3613.8914.0013.7715,542,543
Sep 26, 202413.9514.2513.7814.2113.9822,687,723
Sep 25, 202414.0314.4413.8513.9713.7426,818,714
Sep 24, 202413.3513.9013.1313.8113.5834,499,869
Sep 23, 202412.9013.4812.8613.2413.0220,595,171
Sep 20, 202412.8213.0012.7012.9312.7215,487,927
Sep 19, 202413.0113.1012.6012.8012.5920,345,491
Sep 18, 202412.6913.1312.6913.0712.8613,540,312
Sep 13, 202412.8013.0312.7212.7312.5211,744,240
Sep 12, 202412.6712.9212.5712.8012.5914,637,862
Sep 11, 202412.6212.7212.3012.6212.4118,517,302
Sep 10, 202412.8312.9412.6112.7312.5210,918,473
Sep 9, 202413.2613.2812.6312.8412.6321,760,408
Sep 6, 202413.2513.5413.2213.2513.0315,455,110
Sep 5, 202413.4013.5913.0713.2213.0020,287,091
Sep 4, 202413.5013.6113.3313.4113.1919,797,601
Sep 3, 202413.9914.3513.5713.6613.4430,729,810
Sep 2, 202413.2614.2413.2214.0913.8641,361,666
Aug 30, 202413.4213.5713.1013.2713.0520,357,207
Aug 29, 202413.5913.6413.3513.5013.2811,266,600
Aug 28, 202413.5213.7713.4913.5613.3416,447,487
Aug 27, 202413.2013.7513.1913.7013.4826,450,273
Aug 26, 202413.0713.4212.8913.3613.1426,298,311
Aug 23, 202412.6913.0212.6912.9612.7520,097,030
Aug 22, 202412.7612.9712.6412.7612.5515,706,193
Aug 21, 202412.8412.8412.4012.7712.5620,562,554
Aug 20, 2024 0.56 Dividend
Aug 20, 202413.0013.0512.6412.7212.5119,943,942
Aug 19, 202413.5613.6813.4513.5212.7523,087,240
Aug 16, 202413.3613.6013.3413.5312.7617,241,542
Aug 15, 202413.0713.5113.0113.3812.6215,980,178
Aug 14, 202413.0713.2812.9813.0412.3014,113,263
Aug 13, 202413.0913.2512.7613.1312.3926,308,491
Aug 12, 202412.3712.9712.3412.9112.1820,211,305
Aug 9, 202412.2312.5212.1512.4511.7414,064,220
Aug 8, 202412.3012.4412.1712.2311.5411,799,502
Aug 7, 202411.7212.4111.7012.3011.6027,450,281
Aug 6, 202411.7911.9411.6411.7711.1014,987,194
Aug 5, 202411.9511.9711.7311.7911.1212,916,205
Aug 2, 202411.8612.0111.6911.9511.2710,015,555
Aug 1, 202411.9612.1311.8711.8811.2112,361,997
Jul 31, 202411.6611.9911.5111.9511.2723,032,801
Jul 30, 202411.9512.0011.5311.5810.9216,075,360
Jul 29, 202411.8412.0211.7512.0011.3212,204,573
Jul 26, 202411.6611.9711.6311.8611.1915,644,921
Jul 25, 202411.7811.8111.5211.6811.0215,108,180
Jul 24, 202411.6611.9011.5911.8311.1615,698,910
Jul 23, 202411.9711.9911.6411.6611.0012,648,900
Jul 22, 202412.1012.1011.7012.0211.3417,712,137
Jul 19, 202412.0312.0811.8611.9911.3112,963,857
Jul 18, 202411.8912.0711.8512.0511.3713,521,904
Jul 17, 202412.2012.2111.7711.9411.2620,686,341
Jul 16, 202412.0112.2311.9512.2011.5118,559,743
Jul 15, 202411.7912.1611.5612.0411.3628,253,675
Jul 12, 202412.0512.1811.6011.7911.1231,505,574
Jul 11, 202412.0812.1411.7912.0511.3730,409,472
Jul 10, 202412.6712.6911.9312.1311.4431,949,440
Jul 9, 202412.6112.7712.4112.7612.0417,651,253
Jul 8, 202412.6412.7412.4312.6511.9315,700,539
Jul 5, 202412.7712.7712.7712.7712.05-
Jul 4, 202412.7112.8612.6312.7712.0515,016,058
Jul 3, 202412.8212.9612.6012.7111.9915,310,789
Jul 2, 202412.8913.0512.6212.8712.1419,878,687
Jul 1, 202412.4813.0712.3712.9212.1922,993,955
Jun 28, 202412.1812.5412.1012.4811.7725,943,736
Jun 27, 202412.2912.4512.0812.1811.4923,276,610
Jun 26, 202412.5312.5912.1912.3711.6721,171,719
Jun 25, 202412.5912.6412.4012.5411.8315,384,435
Jun 24, 202412.8112.9112.4312.5111.8020,833,486
Jun 21, 202413.0013.0812.8112.8512.1218,282,921
Jun 20, 202412.6313.1212.6113.0212.2821,929,170
Jun 19, 202412.5812.7912.5612.6411.9218,473,754
Jun 18, 202412.5512.6712.4412.6011.8916,965,389
Jun 17, 202412.9513.0012.4412.4911.7824,869,493
Jun 14, 202413.1113.2812.8812.9812.2426,924,375
Jun 13, 202413.2013.4313.0213.2012.4521,100,801
Jun 12, 202412.6413.3112.5613.2212.4727,948,387
Jun 11, 202412.9913.0412.4412.6111.8927,563,088
Jun 7, 202412.9013.0912.8012.9312.2022,803,800
Jun 6, 202412.6513.1312.6512.9612.2226,935,650
Jun 5, 202412.9013.0112.6212.6611.9424,154,452
Jun 4, 202412.9513.0412.7012.8512.1232,535,858
Jun 3, 202413.3213.4412.9413.0812.3430,290,343
May 31, 202413.2013.6513.0813.2812.5338,502,228
May 30, 202412.8313.3212.8313.0812.3446,498,100
May 29, 202412.6712.9912.5812.9412.2122,566,293
May 28, 202412.6112.8312.5912.6911.9723,126,576
May 27, 202412.4112.8212.3912.6011.8921,566,781
May 24, 202412.3512.6412.3112.3811.6816,707,553
May 23, 202412.4512.6212.3112.3511.6514,499,100
May 22, 202412.6612.8412.5112.5611.8524,329,053
May 21, 202412.6312.7312.4012.6011.8920,384,782
May 20, 202412.0412.7811.9812.6511.9334,476,732
May 17, 202412.0312.1111.8211.9811.3013,481,301
May 16, 202412.0712.2611.9812.0311.3518,755,501
May 15, 202411.9212.3011.8912.1111.4218,383,320
May 14, 202412.3512.3511.7611.9611.2830,512,864
May 13, 202412.3612.4112.0612.2511.5621,462,600
May 10, 202412.3012.4512.2412.3711.6722,958,885
May 9, 202412.4012.5212.2212.2511.5621,562,500
May 8, 202412.1612.5612.1112.3811.6832,720,011
May 7, 202411.8812.1711.8612.1611.4730,858,962
May 6, 202411.7511.9911.3811.9411.2644,913,528
Apr 30, 202411.4011.9411.4011.7611.0935,231,882
Apr 29, 202411.3511.5811.1311.4610.8137,507,182
Apr 26, 202411.5611.7411.3111.3910.7429,193,634
Apr 25, 202411.1711.6611.1711.5410.8929,414,428
Apr 24, 202411.4011.4211.1511.2410.6027,217,834
Apr 23, 202411.4711.7011.3011.4010.7531,434,480
Apr 22, 202412.4812.7311.8011.8311.1642,483,229
Apr 19, 202412.4612.6912.3612.5111.8025,997,397
Apr 18, 202412.4212.7212.2912.4611.7531,404,769
Apr 17, 202412.3512.5012.1312.5011.7931,506,298
Apr 16, 202412.3712.7612.2512.5011.7948,423,294
Apr 15, 202411.8712.6111.8612.4211.7250,391,651
Apr 12, 202411.8612.0311.7711.8311.1621,141,213
Apr 11, 202411.6012.0711.5411.8711.2030,027,035
Apr 10, 202411.6011.8411.5511.6711.0135,855,067
Apr 9, 202411.6011.7711.3911.5910.9319,515,439
Apr 8, 202411.6111.9211.5811.6611.0032,280,603
Apr 3, 202411.3811.8511.3711.7811.1133,783,575