China Coal Energy Company Limited - Price History
Stock symbol CCOZY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCOZY (China Coal Energy Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.22 | $15.22 |
| November 2023 | $15.22 | $15.22 |
| October 2023 | $15.22 | $15.22 |
| September 2023 | $15.22 | $15.22 |
| August 2023 | $15.22 | $15.22 |
| July 2023 | $15.22 | $15.22 |
| June 2023 | $15.22 | $15.22 |
| May 2023 | $14.55 | $15.72 |
| April 2023 | $15 | $16.20 |
| March 2023 | $15 | $16.20 |
| February 2023 | $13.85 | $14.96 |
| January 2023 | $15.40 | $16.64 |
| December 2022 | $15.53 | $16.78 |
| November 2022 | $14.90 | $16.10 |
| October 2022 | $14.90 | $16.10 |
| September 2022 | $16.28 | $17.59 |
| August 2022 | $13.90 | $15.01 |
| July 2022 | $15.09 | $16.30 |
| June 2022 | $15.28 | $16.51 |
| May 2022 | $15.51 | $17.71 |
| April 2022 | $15.51 | $17.71 |
| March 2022 | $13.11 | $14.97 |
| February 2022 | $10.18 | $11.63 |
| January 2022 | $10.04 | $11.47 |
| December 2021 | $10.20 | $11.65 |
| November 2021 | $9.13 | $10.43 |
| October 2021 | $14.18 | $16.19 |
| September 2021 | $14.18 | $16.19 |
| August 2021 | $10.18 | $11.63 |
| July 2021 | $10.38 | $11.85 |
| June 2021 | $10.94 | $12.50 |
| May 2021 | $9.67 | $11.04 |
| April 2021 | $9.30 | $11.04 |
| March 2021 | $7.16 | $8.49 |
| February 2021 | $6.71 | $7.96 |
| January 2021 | $4.97 | $5.90 |
| December 2020 | $3.84 | $4.56 |
| November 2020 | $3.84 | $4.56 |
| October 2020 | $3.84 | $4.56 |
| September 2020 | $3.84 | $4.56 |
| August 2020 | $3.84 | $4.56 |
| July 2020 | $3.84 | $4.56 |
| June 2020 | $3.84 | $4.56 |
| May 2020 | $3.54 | $4.56 |
| April 2020 | $5.19 | $6.68 |
| March 2020 | $5.19 | $6.68 |
| February 2020 | $5.58 | $7.18 |
| January 2020 | $5.65 | $7.27 |
| December 2019 | $6.12 | $7.88 |
| November 2019 | $6.40 | $8.24 |
| October 2019 | $6.40 | $8.24 |
| September 2019 | $6.40 | $8.24 |
| August 2019 | $5.56 | $7.16 |
| July 2019 | $6.07 | $7.81 |
| June 2019 | $5.88 | $7.80 |
| May 2019 | $6.03 | $8 |
| April 2019 | $6.49 | $8.61 |
| March 2019 | $6.16 | $8.17 |
| February 2019 | $6.16 | $8.17 |
| January 2019 | $6.16 | $8.17 |
| December 2018 | $6.16 | $8.17 |
| November 2018 | $6.38 | $8.46 |
| October 2018 | $6.38 | $8.46 |
| September 2018 | $6.31 | $8.37 |
| August 2018 | $5.77 | $7.65 |
| July 2018 | $6.59 | $8.74 |
| June 2018 | $6.59 | $8.74 |
| May 2018 | $6.02 | $8.14 |
| April 2018 | $6.02 | $8.14 |
| March 2018 | $6.02 | $8.14 |
| February 2018 | $7 | $9.47 |
| January 2018 | $7.12 | $9.63 |
| December 2017 | $7.12 | $9.63 |
| November 2017 | $7.12 | $9.63 |
| October 2017 | $7.12 | $9.63 |
| September 2017 | $7.30 | $9.88 |
| August 2017 | $7.30 | $9.88 |
| July 2017 | $7.48 | $10.11 |
| June 2017 | $7.93 | $10.72 |
| May 2017 | $7.84 | $10.72 |
| April 2017 | $7.84 | $10.72 |
| March 2017 | $7.50 | $10.25 |
| February 2017 | $7.58 | $10.36 |
| January 2017 | $7.58 | $10.36 |
| December 2016 | $6.05 | $8.27 |
| November 2016 | $6.05 | $8.27 |
| October 2016 | $6.05 | $8.27 |
| September 2016 | $6.05 | $8.27 |
| August 2016 | $6.05 | $8.27 |
| July 2016 | $6.05 | $8.27 |
| June 2016 | $6.05 | $8.27 |
| May 2016 | $6.05 | $8.27 |
| April 2016 | $6.05 | $8.27 |
| March 2016 | $6.05 | $8.27 |
| February 2016 | $4.75 | $6.49 |
| January 2016 | $4.57 | $6.25 |
| December 2015 | $6.39 | $8.73 |
| November 2015 | $6.39 | $8.73 |
| October 2015 | $7.03 | $9.61 |
| September 2015 | $6.07 | $8.30 |
| August 2015 | $7.42 | $10.14 |
| July 2015 | $8.47 | $11.58 |
| June 2015 | $8.66 | $11.84 |
| May 2015 | $8.90 | $12.24 |
| April 2015 | $9.60 | $13.21 |
| March 2015 | $8.05 | $11.07 |
| February 2015 | $7.87 | $10.82 |
| January 2015 | $7.86 | $10.81 |
| December 2014 | $9.10 | $12.52 |
| November 2014 | $9.26 | $12.73 |
| October 2014 | $8.84 | $12.16 |
| September 2014 | $8.28 | $11.38 |
| August 2014 | $8.92 | $12.26 |
| July 2014 | $7.93 | $10.91 |
| June 2014 | $7.55 | $10.38 |
| May 2014 | $7.91 | $10.88 |
| April 2014 | $7.57 | $10.67 |
| March 2014 | $7.31 | $10.30 |
| February 2014 | $7.31 | $10.30 |
| January 2014 | $6.96 | $9.81 |
| December 2013 | $8.07 | $11.38 |
| November 2013 | $9.02 | $12.71 |
| October 2013 | $8.73 | $12.31 |
| September 2013 | $8.60 | $12.13 |
| August 2013 | $8.26 | $11.64 |
| July 2013 | $7.40 | $10.43 |
| June 2013 | $7.43 | $10.47 |
| May 2013 | $9.08 | $12.80 |
| April 2013 | $11.07 | $16.32 |
| March 2013 | $12.18 | $17.97 |
| February 2013 | $12.88 | $19 |
| January 2013 | $15.22 | $22.45 |
| December 2012 | $14.95 | $22.05 |
| November 2012 | $13.57 | $20.01 |
| October 2012 | $13.60 | $20.05 |
| September 2012 | $12.85 | $18.95 |
| August 2012 | $11.80 | $17.40 |
| July 2012 | $11.85 | $17.48 |
| June 2012 | $10.86 | $16.01 |
| May 2012 | $12.33 | $18.19 |
| April 2012 | $14.60 | $22.36 |
| March 2012 | $14.49 | $22.18 |
| February 2012 | $16.78 | $25.70 |
| January 2012 | $17.14 | $26.25 |
| December 2011 | $14.21 | $21.76 |
| November 2011 | $15.45 | $23.65 |
| October 2011 | $16.92 | $25.91 |
| September 2011 | $13.58 | $20.80 |
| August 2011 | $17.18 | $26.31 |
| July 2011 | $19.01 | $29.11 |
| June 2011 | $17.05 | $26.10 |
| May 2011 | $16.72 | $25.60 |
| April 2011 | $17.16 | $26.27 |
| March 2011 | $17.42 | $27.15 |
| February 2011 | $18.61 | $29 |
| January 2011 | $19.09 | $29.75 |
| December 2010 | $19.97 | $31.13 |
| November 2010 | $18 | $28.05 |
| October 2010 | $18 | $28.05 |
| September 2010 | $18 | $28.05 |
| August 2010 | $18 | $28.05 |
| July 2010 | $18 | $28.05 |
| June 2010 | $17.43 | $27.16 |
| May 2010 | $16.85 | $26.26 |
| April 2010 | $20.33 | $32.19 |
| March 2010 | $18.84 | $29.83 |
| February 2010 | $18.84 | $29.83 |
CCOZY
Price: $15.22
52 week price:
Dividend Yield: 7.14%
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 127.57%
Payout Ratio Range:
Dividend Per Share: 0.89 USD
Earnings Per Share: 0.70 USD
P/E Ratio: 4.89
Exchange: PNK
Sector: Energy
Industry: Thermal Coal
Volume: 400
Ebitda: 2.4 billionMarket Capitalization: 15.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 24.70%
DGR5: 27.19%