China Coal Energy Company Limited
CCOZYPNKEnergy● Active
$33.12
+$0.00(+0.00%)
Market Cap$22.0B
P/E Ratio—
52W High$34
52W Low$18.64
China Coal Energy Company Limited（CCOZY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccozy · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$34.00
May 12, 2026
-2.6% from here
5-Year Low5Y
$10.43
Dec 1, 2021
+217.5% from low
IPO Priceadj.
$30.85
Feb 8, 2010
+7.4% since IPO
1 Year Ago
$22.14
Jun 9, 2025
+49.6% in 1Y
5 Years Ago
$11.04
Jun 8, 2021
+200.0% in 5Y
10 Years Ago
$8.27
Jun 8, 2016
+300.5% in 10Y
Historical Price Data · CCOZY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| Jun 3, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| Jun 2, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| Jun 1, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 29, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 28, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 27, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 26, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 22, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 21, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 20, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 19, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 18, 2026 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0K | +0.00% |
| May 15, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0K | +0.00% |
| May 14, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0K | +0.00% |
| May 13, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0K | +0.00% |
| May 12, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| May 11, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| May 8, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
| May 7, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CCOZY
Jan 1 → Dec 31 · 6 years2026+20.4%$27.50 → $33.12
+20.4%
2025+6.2%$25.90 → $27.50
+6.2%
2024+58.9%$16.30 → $25.90
+58.9%
2023-2.9%$16.78 → $16.30
-2.9%
2022+44.0%$11.65 → $16.78
+44.0%
2021+5.5%$11.04 → $11.65
+5.5%
Best Year2024 · +58.9%
Worst Year2023 · -2.9%
Positive Years5 / 6
Avg Annual Return+22.0%
6Y Total Return+200.0%
6Y CAGR~+20.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CCOZY?
If you invested $1,000 in CCOZY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,005
Total Return+300.5%
CAGR~+14.9% / yr
Profit+$3,005
Based on Jun 8, 2016 · $8.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
China Coal Energy Company Limited（CCOZY）所属板块为 Energy，主要交易场所为 PNK。本页行情快照中的最近价为 $33.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCOZY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCOZY 历史股价FMP 日线复权 OHLCV