Anyuan Coal Industry Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.720	14.230	13.230	14.170	14.170	39,320,208
2026-10-22	14.800	14.950	13.900	13.900	13.900	35,174,300
2026-10-21	14.170	15.290	14.140	14.760	14.760	47,603,010
2026-10-20	13.660	14.410	13.590	14.170	14.170	34,817,010
2026-10-19	13.680	13.830	13.240	13.680	13.680	25,505,300
2026-10-16	13.920	14.140	13.580	13.820	13.820	31,748,100
2026-10-15	13.970	14.400	13.640	13.650	13.650	34,751,506
2026-10-14	14.700	14.960	14.410	14.420	14.420	21,780,900
2026-10-13	14.300	14.860	13.970	14.780	14.780	33,490,830
2026-10-12	15.710	15.900	14.600	14.600	14.600	32,162,100
2026-10-09	15.490	15.490	14.670	15.350	15.350	47,107,200
2026-10-08	16.150	16.450	15.500	15.720	15.720	36,953,184
2026-09-30	16.150	16.500	15.810	16.120	16.120	36,974,236
2026-09-29	15.900	16.420	15.900	15.940	15.940	36,356,586
2026-09-28	17.620	17.690	16.000	16.100	16.100	66,056,298
2026-09-24	17.900	18.590	17.560	17.700	17.700	85,531,600
2026-09-23	17.350	17.870	17.110	17.740	17.740	66,217,924
2026-09-22	17.300	17.800	17.270	17.490	17.490	74,925,406
2026-09-21	17.100	17.700	17.090	17.240	17.240	53,085,022
2026-09-18	16.990	17.380	16.650	17.180	17.180	54,087,002
2026-09-17	17.100	17.580	16.660	16.700	16.700	45,318,216
2026-09-16	16.610	17.290	16.210	17.160	17.160	70,832,340
2026-09-15	16.950	17.670	16.920	16.970	16.970	77,468,174
2026-09-14	16.000	16.560	15.600	16.470	16.470	47,371,013
2026-09-11	16.400	16.580	15.800	16.090	16.090	64,446,163
2026-09-10	17.280	17.830	16.980	16.980	16.980	63,906,700
2026-09-09	17.430	17.950	17.050	17.670	17.670	86,451,999
2026-09-08	17.550	17.730	16.950	17.080	17.080	66,330,484
2026-09-07	16.730	18.100	16.500	17.570	17.570	93,429,784
2026-09-04	18.190	18.250	16.500	16.780	16.780	100,801,333
2026-09-03	18.600	18.650	17.430	17.890	17.890	81,768,072
2026-09-02	18.490	18.670	17.960	18.330	18.330	62,460,173
2026-09-01	19.200	19.320	18.600	18.690	18.690	74,326,100
2026-08-31	18.600	19.220	18.430	19.170	19.170	95,292,333
2026-08-28	19.070	19.570	18.800	19.190	19.190	159,500,389
2026-08-27	17.100	19.030	17.100	19.030	19.030	102,532,427
2026-08-26	17.710	17.890	17.070	17.300	17.300	77,110,991
2026-08-25	18.000	18.210	17.200	17.560	17.560	81,140,852
2026-08-24	18.670	18.950	17.300	18.230	18.230	118,486,000
2026-08-21	16.370	18.140	16.370	18.140	18.140	102,479,600
2026-08-20	16.980	17.230	16.250	16.490	16.490	92,365,030
2026-08-19	17.800	18.250	16.960	16.960	16.960	97,748,201
2026-08-18	18.670	19.710	18.280	18.840	18.840	121,025,972
2026-08-17	18.080	18.690	17.690	18.670	18.670	113,491,700
2026-08-14	17.500	18.700	17.300	18.060	18.060	125,885,989
2026-08-13	19.560	20.000	17.430	17.500	17.500	170,560,835
2026-08-12	17.040	18.740	16.840	18.740	18.740	96,733,745
2026-08-11	17.240	17.700	16.890	17.040	17.040	126,296,504
2026-08-10	18.070	19.280	16.700	17.890	17.890	212,512,144
2026-08-07	18.120	18.580	17.210	18.410	18.410	215,532,289
2026-08-06	16.500	16.890	16.500	16.890	16.890	24,278,920
2026-08-05	14.000	15.350	13.980	15.350	15.350	146,544,356
2026-08-04	12.810	13.950	12.710	13.950	13.950	78,950,300
2026-08-03	12.710	13.300	12.580	12.680	12.680	63,892,884
2026-07-31	12.890	13.430	12.600	12.610	12.610	65,969,975
2026-07-30	13.400	13.720	12.120	12.340	12.340	75,617,484
2026-07-29	13.900	14.100	13.170	13.370	13.370	66,231,063
2026-07-28	14.590	14.820	13.710	13.890	13.890	50,604,500
2026-07-27	13.850	14.740	13.400	14.740	14.740	50,898,300

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.