Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 3,416,100 |
| 2024-07-26 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 6,473,000 |
| 2024-07-25 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 5,802,200 |
| 2024-07-24 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 4,740,702 |
| 2024-07-23 | 1.790 | 1.820 | 1.760 | 1.760 | 1.760 | 4,579,900 |
| 2024-07-22 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 3,813,200 |
| 2024-07-19 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 4,217,300 |
| 2024-07-18 | 1.780 | 1.790 | 1.730 | 1.780 | 1.780 | 5,623,500 |
| 2024-07-17 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 3,894,300 |
| 2024-07-16 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 4,611,250 |
| 2024-07-15 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 4,884,000 |
| 2024-07-12 | 1.810 | 1.860 | 1.800 | 1.820 | 1.820 | 6,500,100 |
| 2024-07-11 | 1.770 | 1.830 | 1.760 | 1.820 | 1.820 | 9,100,500 |
| 2024-07-10 | 1.780 | 1.780 | 1.710 | 1.740 | 1.740 | 8,915,300 |
| 2024-07-09 | 1.810 | 1.830 | 1.750 | 1.800 | 1.800 | 9,425,900 |
| 2024-07-08 | 1.860 | 1.870 | 1.800 | 1.810 | 1.810 | 5,623,800 |
| 2024-07-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-07-04 | 1.890 | 1.900 | 1.830 | 1.840 | 1.840 | 7,954,500 |
| 2024-07-03 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 5,873,600 |
| 2024-07-02 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 10,101,303 |
| 2024-07-01 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 7,415,100 |
| 2024-06-28 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 7,567,700 |
| 2024-06-27 | 1.820 | 1.860 | 1.790 | 1.790 | 1.790 | 7,048,000 |
| 2024-06-26 | 1.790 | 1.840 | 1.750 | 1.840 | 1.840 | 8,784,800 |
| 2024-06-25 | 1.780 | 1.820 | 1.780 | 1.790 | 1.790 | 7,772,300 |
| 2024-06-24 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 10,570,600 |
| 2024-06-21 | 1.850 | 1.870 | 1.820 | 1.830 | 1.830 | 8,718,800 |
| 2024-06-20 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 6,665,700 |
| 2024-06-19 | 1.930 | 1.950 | 1.890 | 1.890 | 1.890 | 7,865,602 |
| 2024-06-18 | 1.910 | 1.930 | 1.880 | 1.910 | 1.910 | 6,339,600 |
| 2024-06-17 | 1.960 | 1.960 | 1.900 | 1.910 | 1.910 | 9,340,400 |
| 2024-06-14 | 1.940 | 1.990 | 1.920 | 1.970 | 1.970 | 11,743,900 |
| 2024-06-13 | 1.980 | 2.000 | 1.940 | 1.950 | 1.950 | 11,492,200 |
| 2024-06-12 | 1.910 | 1.980 | 1.890 | 1.970 | 1.970 | 12,541,544 |
| 2024-06-11 | 1.940 | 1.970 | 1.880 | 1.900 | 1.900 | 9,326,000 |
| 2024-06-07 | 1.850 | 1.940 | 1.850 | 1.940 | 1.940 | 13,348,668 |
| 2024-06-06 | 1.970 | 1.990 | 1.820 | 1.850 | 1.850 | 28,451,002 |
| 2024-06-05 | 2.010 | 2.020 | 1.960 | 1.970 | 1.970 | 9,830,000 |
| 2024-06-04 | 2.080 | 2.080 | 1.960 | 2.010 | 2.010 | 14,181,300 |
| 2024-06-03 | 2.150 | 2.160 | 2.050 | 2.080 | 2.080 | 13,495,100 |
| 2024-05-31 | 2.150 | 2.170 | 2.140 | 2.150 | 2.150 | 8,114,100 |
| 2024-05-30 | 2.200 | 2.200 | 2.140 | 2.150 | 2.150 | 13,592,700 |
| 2024-05-29 | 2.190 | 2.240 | 2.160 | 2.200 | 2.200 | 13,183,900 |
| 2024-05-28 | 2.200 | 2.240 | 2.190 | 2.200 | 2.200 | 12,685,801 |
| 2024-05-27 | 2.200 | 2.250 | 2.180 | 2.200 | 2.200 | 11,218,400 |
| 2024-05-24 | 2.190 | 2.240 | 2.190 | 2.210 | 2.210 | 12,135,200 |
| 2024-05-23 | 2.250 | 2.260 | 2.170 | 2.180 | 2.180 | 15,576,500 |
| 2024-05-22 | 2.270 | 2.310 | 2.260 | 2.260 | 2.260 | 13,482,500 |
| 2024-05-21 | 2.300 | 2.310 | 2.240 | 2.270 | 2.270 | 19,228,300 |
| 2024-05-20 | 2.230 | 2.330 | 2.220 | 2.310 | 2.310 | 27,893,200 |
| 2024-05-17 | 2.200 | 2.240 | 2.190 | 2.240 | 2.240 | 11,062,802 |
| 2024-05-16 | 2.170 | 2.240 | 2.160 | 2.210 | 2.210 | 13,634,207 |
| 2024-05-15 | 2.180 | 2.220 | 2.160 | 2.180 | 2.180 | 9,238,501 |
| 2024-05-14 | 2.190 | 2.200 | 2.180 | 2.190 | 2.190 | 8,578,703 |
| 2024-05-13 | 2.250 | 2.250 | 2.170 | 2.180 | 2.180 | 12,585,800 |
| 2024-05-10 | 2.240 | 2.270 | 2.220 | 2.230 | 2.230 | 9,939,501 |
| 2024-05-09 | 2.240 | 2.280 | 2.230 | 2.250 | 2.250 | 12,462,305 |
| 2024-05-08 | 2.260 | 2.290 | 2.250 | 2.250 | 2.250 | 12,072,800 |
| 2024-05-07 | 2.260 | 2.270 | 2.230 | 2.260 | 2.260 | 9,150,301 |
| 2024-05-06 | 2.210 | 2.280 | 2.200 | 2.270 | 2.270 | 15,544,300 |
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.