China Coal Energy Company Limited (CCOZY)
OTCMKTS
· Delayed Price · Currency is USD
22.14
+1.89 (9.33%)
Apr 25, 2025, 4:00 PM EDT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 7 |
| Apr 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 2 |
| Apr 23, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Apr 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 6 |
| Apr 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 9.32% | 335 |
| Apr 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 10 |
| Apr 16, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 1,400 |
| Apr 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 1,484 |
| Apr 14, 2025 | 20.25 | 20.98 | 20.25 | 20.25 | 20.25 | 8.67% | 422 |
| Apr 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 87 |
| Apr 10, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 69 |
| Apr 9, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 7 |
| Apr 8, 2025 | 19.40 | 19.40 | 18.64 | 18.64 | 18.64 | -13.33% | 1,056 |
| Apr 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 79 |
| Apr 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 53 |
| Apr 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4 |
| Mar 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1 |
| Mar 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3 |
| Mar 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Mar 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 239 |
| Mar 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 120 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.07% | 300 |
| Mar 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.31% | 100 |
| Mar 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 6 |
| Mar 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 3.36% | 542 |
| Feb 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 4 |
| Feb 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 43 |
| Feb 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 3 |
| Feb 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 36 |
| Feb 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 15 |
| Feb 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 8 |
| Feb 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 102 |
| Feb 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | 194 |
| Feb 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.09% | 313 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 23 |