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

China Coal Energy Co Ltd (CVV.BE)

Compare
0.9500
-0.0250
(-2.56%)
At close: February 21 at 8:08:05 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.95000.95000.95000.95000.9500-
Feb 20, 20250.97500.97500.97500.97500.9750-
Feb 19, 20250.97000.97000.97000.97000.9700-
Feb 18, 20250.98500.98500.98500.98500.9850-
Feb 17, 20251.00001.00001.00001.00001.0000-
Feb 14, 20251.00001.00001.00001.00001.0000-
Feb 13, 20251.03001.03001.03001.03001.0300-
Feb 12, 20251.03001.03001.03001.03001.0300-
Feb 11, 20251.04001.04001.04001.04001.0400-
Feb 10, 20251.05001.05001.05001.05001.0500-
Feb 7, 20251.06001.06001.06001.06001.0600-
Feb 6, 20251.07001.07001.07001.07001.0700-
Feb 5, 20251.07001.07001.07001.07001.0700-
Feb 4, 20251.10001.10001.10001.10001.1000-
Feb 3, 20251.10001.10001.10001.10001.1000-
Jan 31, 20251.07001.07001.07001.07001.0700-
Jan 30, 20251.07001.07001.07001.07001.0700-
Jan 29, 20251.07001.07001.07001.07001.0700-
Jan 28, 20251.07001.07001.07001.07001.0700-
Jan 27, 20251.08001.08001.08001.08001.0800-
Jan 24, 20251.07001.07001.07001.07001.0700-
Jan 23, 20251.06001.06001.06001.06001.0600-
Jan 22, 20251.04001.04001.04001.04001.0400-
Jan 21, 20251.05001.05001.05001.05001.0500-
Jan 20, 20251.07001.07001.07001.07001.0700-
Jan 17, 20251.10001.10001.10001.10001.1000-
Jan 16, 20251.08001.08001.08001.08001.0800-
Jan 15, 20251.07001.07001.07001.07001.0700-
Jan 14, 20251.08001.08001.08001.08001.0800-
Jan 13, 20251.08001.08001.08001.08001.0800-
Jan 10, 20251.06001.06001.06001.06001.0600-
Jan 9, 20251.06001.06001.06001.06001.0600-
Jan 8, 20251.08001.08001.08001.08001.0800-
Jan 7, 20251.07001.07001.07001.07001.0700-
Jan 6, 20251.12001.12001.12001.12001.1200-
Jan 3, 20251.11001.11001.11001.11001.1100-
Jan 2, 20251.10001.10001.10001.10001.1000-
Dec 30, 20241.08001.08001.08001.08001.0800-
Dec 27, 20241.07001.07001.07001.07001.0700-
Dec 23, 20241.08001.08001.08001.08001.0800-
Dec 20, 20241.09001.09001.09001.09001.0900-
Dec 19, 20241.16001.16001.16001.16001.1600-
Dec 18, 20241.17001.17001.17001.17001.1700-
Dec 17, 20241.14001.14001.14001.14001.1400-
Dec 16, 20241.15001.15001.15001.15001.1500-
Dec 13, 20241.16001.16001.16001.16001.1600-
Dec 12, 20241.19001.19001.19001.19001.1900-
Dec 11, 20241.18001.18001.18001.18001.1800-
Dec 10, 20241.15001.15001.15001.15001.1500-
Dec 9, 20241.16001.16001.16001.16001.1600-
Dec 6, 20241.15001.15001.15001.15001.1500-
Dec 5, 20241.14001.14001.14001.14001.1400-
Dec 4, 20241.15001.15001.15001.15001.1500-
Dec 3, 20241.11001.11001.11001.11001.1100-
Dec 2, 20241.09001.09001.09001.09001.0900-
Nov 29, 20241.09001.09001.09001.09001.0900-
Nov 28, 20241.09001.09001.09001.09001.0900-
Nov 27, 20241.12001.12001.12001.12001.1200-
Nov 26, 20241.12001.12001.12001.12001.1200-
Nov 25, 20241.15001.15001.15001.15001.1500-
Nov 22, 20241.14001.14001.14001.14001.1400-
Nov 21, 20241.17001.17001.17001.17001.1700-
Nov 20, 20241.15001.15001.15001.15001.1500-
Nov 19, 20241.12001.12001.12001.12001.1200-
Nov 18, 20241.14001.14001.14001.14001.1400-
Nov 15, 20241.10001.10001.10001.10001.1000-
Nov 14, 20241.07001.07001.07001.07001.0700-
Nov 13, 20241.06001.06001.06001.06001.0600-
Nov 12, 20241.06001.06001.06001.06001.0600-
Nov 11, 20241.09001.09001.09001.09001.0900-
Nov 8, 20241.10001.10001.10001.10001.1000-
Nov 7, 20241.16001.16001.16001.16001.1600-
Nov 6, 20241.13001.13001.13001.13001.1300-
Nov 5, 20241.12001.12001.12001.12001.1200-
Nov 4, 20241.12001.12001.12001.12001.1200-
Nov 1, 20241.13001.13001.13001.13001.1300-
Oct 31, 20241.12001.12001.12001.12001.1200-
Oct 30, 20241.11001.11001.11001.11001.1100-
Oct 29, 20241.13001.13001.13001.13001.1300-
Oct 28, 20241.15001.15001.15001.15001.1500-
Oct 25, 20241.14001.14001.14001.14001.1400-
Oct 24, 20241.16001.16001.16001.16001.1600-
Oct 23, 20241.09001.09001.09001.09001.0900-
Oct 22, 20241.11001.11001.11001.11001.1100-
Oct 21, 20241.11001.11001.11001.11001.1100-
Oct 18, 20241.12001.12001.12001.12001.1200-
Oct 17, 20241.11001.11001.11001.11001.1100-
Oct 16, 20241.11001.11001.11001.11001.1100-
Oct 15, 20241.12001.12001.12001.12001.1200-
Oct 14, 20241.13001.13001.13001.13001.1300-
Oct 11, 20241.15001.15001.15001.15001.1500-
Oct 10, 20241.15001.18001.15001.18001.18006,560
Oct 9, 20241.07001.07001.07001.07001.0700-
Oct 8, 20241.13001.13001.13001.13001.1300-
Oct 7, 20241.22001.22001.22001.22001.2200-
Oct 4, 20241.17001.17001.17001.17001.1700-
Oct 3, 20241.14001.14001.14001.14001.1400-
Oct 2, 20241.13001.13001.13001.13001.1300-
Oct 1, 20241.09001.09001.09001.09001.0900-
Sep 30, 20241.09001.09001.09001.09001.0900-
Sep 27, 20241.06001.06001.06001.06001.0600-
Sep 26, 20241.05001.05001.05001.05001.0500-
Sep 25, 20241.03001.03001.03001.03001.0300-
Sep 24, 20241.02001.02001.02001.02001.0200-
Sep 23, 20240.99000.99000.99000.99000.9900-
Sep 20, 20240.94500.94500.94500.94500.9450-
Sep 19, 20240.94500.94500.94500.94500.9450-
Sep 18, 20240.94500.94500.94500.94500.9450-
Sep 17, 20240.93500.93500.93500.93500.9350-
Sep 16, 20240.93000.93000.93000.93000.9300-
Sep 13, 20240.92000.92000.92000.92000.9200-
Sep 12, 20240.93500.93500.93500.93500.9350-
Sep 11, 20240.90500.90500.90500.90500.9050-
Sep 10, 20240.93000.93000.93000.93000.9300-
Sep 9, 2024 0.0297 Dividend
Sep 9, 20240.94500.94500.94500.94500.9450-
Sep 6, 20241.01001.01001.01001.01000.7686-
Sep 5, 20241.01001.01001.01001.01000.7686-
Sep 4, 20241.02001.02001.02001.02000.7763-
Sep 3, 20241.05001.05001.05001.05000.7991-
Sep 2, 20241.08001.08001.08001.08000.8219-
Aug 30, 20241.05001.05001.05001.05000.7991-
Aug 29, 20241.04001.04001.04001.04000.7915-
Aug 28, 20241.04001.04001.04001.04000.7915-
Aug 27, 20241.04001.04001.04001.04000.7915-
Aug 26, 20241.03001.03001.03001.03000.7839-
Aug 23, 20241.01001.01001.01001.01000.7686-
Aug 22, 20240.98500.98500.98500.98500.7496-
Aug 21, 20240.99000.99000.99000.99000.7534-
Aug 20, 20240.97000.97000.97000.97000.7382-
Aug 19, 20240.98500.98500.98500.98500.7496-
Aug 16, 20241.02001.02001.02001.02000.7763-
Aug 15, 20240.98500.98500.98500.98500.7496-
Aug 14, 20240.96000.96000.96000.96000.7306-
Aug 13, 20240.97500.97500.97500.97500.7420-
Aug 12, 20240.95000.95000.95000.95000.7230-
Aug 9, 20240.92500.92500.92500.92500.7040-
Aug 8, 20240.90500.90500.90500.90500.6887-
Aug 7, 20240.91000.91000.91000.91000.6925-
Aug 6, 20240.88500.88500.88500.88500.6735-
Aug 5, 20240.88500.88500.88500.88500.6735-
Aug 2, 20240.92000.92000.92000.92000.7002-
Aug 1, 20240.91500.91500.91500.91500.6964-
Jul 31, 20240.91000.91000.91000.91000.6925-
Jul 30, 20240.86500.86500.86500.86500.6583-
Jul 29, 20240.87500.87500.87500.87500.6659-
Jul 26, 20240.86000.86000.86000.86000.6545-
Jul 25, 20240.86500.86500.86500.86500.6583-
Jul 24, 20240.89500.89500.89500.89500.6811-
Jul 23, 20240.88000.88000.88000.88000.6697-
Jul 22, 20240.88000.88000.88000.88000.6697-
Jul 19, 20240.89000.89000.89000.89000.6773-
Jul 18, 20240.90000.90000.90000.90000.6849-
Jul 17, 20240.89500.89500.89500.89500.6811-
Jul 16, 20240.93000.93000.93000.93000.7078-
Jul 15, 20240.94000.94000.94000.94000.7154-
Jul 12, 20240.92500.92500.92500.92500.7040-
Jul 11, 20240.94500.94500.94500.94500.7192-
Jul 10, 20240.95500.95500.95500.95500.7268-
Jul 9, 20241.02001.02001.02001.02000.7763-
Jul 8, 20241.01001.01001.01001.01000.7686-
Jul 5, 20241.02001.02001.02001.02000.7763-
Jul 4, 2024 0.0152 Dividend
Jul 4, 20241.04001.04001.04001.04000.7915-
Jul 3, 20241.09001.09001.09001.09000.7353-
Jul 2, 20241.11001.11001.11001.11000.7488-
Jul 1, 20241.06001.06001.06001.06000.7150-
Jun 28, 20241.07001.07001.07001.07000.7218-
Jun 27, 20241.05001.05001.05001.05000.7083-
Jun 26, 20241.06001.06001.06001.06000.7150-
Jun 25, 20241.09001.09001.09001.09000.7353-
Jun 24, 20241.09001.09001.09001.09000.7353-
Jun 21, 20241.12001.12001.12001.12000.7555-
Jun 20, 20241.15001.15001.15001.15000.7758-
Jun 19, 20241.09001.09001.09001.09000.7353-
Jun 18, 20241.10001.10001.10001.10000.7420-
Jun 17, 20241.09001.09001.09001.09000.7353-
Jun 14, 20241.14001.14001.14001.14000.7690-
Jun 13, 20241.12001.12001.12001.12000.7555-
Jun 12, 20241.14001.14001.14001.14000.7690-
Jun 11, 20241.08001.08001.08001.08000.7285-
Jun 10, 20241.12001.12001.12001.12000.7555-
Jun 7, 20241.11001.11001.11001.11000.7488-
Jun 6, 20241.11001.11001.11001.11000.7488-
Jun 5, 20241.07001.07001.07001.07000.7218-
Jun 4, 20241.09001.09001.09001.09000.7353-
Jun 3, 20241.13001.13001.13001.13000.7623-
May 31, 20241.13001.13001.13001.13000.7623-
May 30, 20241.08001.08001.08001.08000.7285-
May 29, 20241.10001.10001.10001.10000.7420-
May 28, 20241.07001.07001.07001.07000.7218-
May 27, 20241.05001.05001.05001.05000.7083-
May 24, 20241.04001.04001.04001.04000.7016-
May 23, 20241.02001.02001.02001.02000.6881-
May 22, 20241.03001.03001.03001.03000.6948-
May 21, 20241.03001.03001.03001.03000.6948-
May 20, 20241.04001.04001.04001.04000.7016-
May 17, 20241.01001.01001.01001.01000.6813-
May 16, 20240.98500.98500.98500.98500.66442,500
May 15, 20240.98500.98500.98500.98500.6644-
May 14, 20240.98500.98500.98500.98500.6644-
May 13, 20241.02001.02001.02001.02000.6881-
May 10, 20241.02001.02001.02001.02000.6881-
May 9, 20240.98000.98000.98000.98000.6611-
May 8, 20241.00001.00001.00001.00000.6746-
May 7, 20240.94000.94000.94000.94000.6341-
May 6, 20240.92500.92500.92500.92500.6240-
May 3, 20240.90500.90500.90500.90500.6105-
May 2, 20240.89000.89000.89000.89000.6004-
Apr 30, 20240.92000.92000.92000.92000.6206-
Apr 29, 20240.89500.89500.89500.89500.6037-
Apr 26, 20240.89000.89000.89000.89000.6004-
Apr 25, 20240.90000.90000.90000.90000.6071-
Apr 24, 20240.88000.88000.88000.88000.5936-
Apr 23, 20240.89500.89500.89500.89500.6037-
Apr 22, 20240.92000.92000.92000.92000.6206-
Apr 19, 20240.98000.98000.98000.98000.6611-
Apr 18, 20240.97500.97500.97500.97500.6577-
Apr 17, 20240.97000.97000.97000.97000.6543-
Apr 16, 20240.98000.98000.98000.98000.6611-
Apr 15, 20240.96500.96500.96500.96500.6510-
Apr 12, 20240.92500.92500.92500.92500.6240-
Apr 11, 20240.93000.93000.93000.93000.6273-
Apr 10, 20240.89500.89500.89500.89500.6037-
Apr 9, 20240.89000.89000.89000.89000.6004-
Apr 8, 20240.90000.90000.90000.90000.6071-
Apr 5, 20240.87000.87000.87000.87000.5869-
Apr 4, 20240.89000.89000.89000.89000.6004-
Apr 3, 20240.90000.90000.90000.90000.6071-
Apr 2, 20240.87500.87500.87500.87500.5902-
Mar 28, 20240.87500.87500.87500.87500.5902-
Mar 27, 20240.87000.87000.87000.87000.5869-
Mar 26, 20240.85000.85000.85000.85000.5734-
Mar 25, 20240.87000.87000.87000.87000.5869-
Mar 22, 20240.87500.87500.87500.87500.5902-
Mar 21, 20240.87500.87500.87500.87500.5902-
Mar 20, 20240.92500.92500.92500.92500.6240-
Mar 19, 20240.94000.94000.94000.94000.6341-
Mar 18, 20240.93000.93000.93000.93000.6273-
Mar 15, 20240.94000.94000.88000.91500.617223,041
Mar 14, 20240.94000.94000.94000.94000.6341-
Mar 13, 20240.94000.94000.94000.94000.6341-
Mar 12, 20240.93500.93500.93500.93500.6307-
Mar 11, 20240.94000.94000.94000.94000.6341-
Mar 8, 20240.97000.97000.97000.97000.6543-
Mar 7, 20241.00001.00001.00001.00000.6746-
Mar 6, 20240.99500.99500.99500.99500.6712-
Mar 5, 20240.99000.99000.99000.99000.6678-
Mar 4, 20241.01001.01001.01001.01000.6813-
Mar 1, 20240.98000.98000.98000.98000.6611-
Feb 29, 20240.97000.97000.97000.97000.6543-
Feb 28, 20240.99000.99000.99000.99000.6678-
Feb 27, 20240.98500.98500.98500.98500.6644-
Feb 26, 20240.99500.99500.99500.99500.6712-
Feb 23, 20241.03001.03001.03001.03000.6948-
Feb 22, 20241.05001.05001.05001.05000.7083-
Feb 21, 20240.99000.99000.99000.99000.6678-

Related Tickers

WC2.HM Whitehaven Coal Ltd
3.4210
-0.32%
 
WC2.MU Whitehaven Coal Ltd
3.4060
+0.09%
 
WC2.DU Whitehaven Coal Ltd
3.4100
-0.32%
 
WC2.SG Whitehaven Coal Ltd
3.4200
-0.23%
 
WC2.F Whitehaven Coal Limited
3.4000
+0.44%
 
WHITF Whitehaven Coal Limited
3.6100
0.00%
 
1171.HK YANKUANG ENERGY
7.710
-0.39%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
1088.HK CHINA SHENHUA
28.500
-2.73%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%