Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.210	2.280	2.200	2.270	2.270	15,544,300
2024-04-30	2.250	2.280	2.170	2.190	2.190	18,466,830
2024-04-29	2.150	2.250	2.150	2.250	2.250	24,597,301
2024-04-26	2.160	2.180	2.120	2.160	2.160	16,073,400
2024-04-25	2.100	2.180	2.090	2.150	2.150	15,423,400
2024-04-24	2.100	2.130	2.090	2.120	2.120	14,513,200
2024-04-23	2.150	2.150	2.090	2.100	2.100	18,756,100
2024-04-22	2.260	2.290	2.130	2.140	2.140	34,408,224
2024-04-19	2.320	2.380	2.260	2.280	2.280	25,113,100
2024-04-18	2.270	2.460	2.260	2.310	2.310	34,309,568
2024-04-17	2.160	2.360	2.160	2.290	2.290	34,321,768
2024-04-16	2.450	2.460	2.230	2.230	2.230	40,894,300
2024-04-15	2.560	2.570	2.380	2.480	2.480	56,790,702
2024-04-12	2.500	2.780	2.460	2.620	2.620	73,632,500
2024-04-11	2.440	2.570	2.420	2.530	2.530	35,192,000
2024-04-10	2.490	2.530	2.430	2.460	2.460	26,759,800
2024-04-09	2.440	2.520	2.430	2.510	2.510	28,206,100
2024-04-08	2.460	2.510	2.420	2.450	2.450	27,447,200
2024-04-03	2.450	2.480	2.410	2.480	2.480	24,789,331
2024-04-02	2.410	2.460	2.390	2.460	2.460	17,777,110
2024-04-01	2.360	2.410	2.350	2.400	2.400	15,536,400
2024-03-29	2.320	2.360	2.300	2.360	2.360	8,507,500
2024-03-28	2.240	2.370	2.230	2.310	2.310	19,564,500
2024-03-27	2.330	2.360	2.250	2.250	2.250	15,112,400
2024-03-26	2.370	2.390	2.280	2.330	2.330	21,417,071
2024-03-25	2.450	2.450	2.370	2.370	2.370	17,204,300
2024-03-22	2.500	2.520	2.430	2.450	2.450	22,516,453
2024-03-21	2.510	2.530	2.460	2.500	2.500	21,762,500
2024-03-20	2.500	2.530	2.460	2.520	2.520	21,996,716
2024-03-19	2.470	2.540	2.460	2.490	2.490	27,222,900
2024-03-18	2.470	2.480	2.430	2.480	2.480	24,090,982
2024-03-15	2.420	2.470	2.390	2.470	2.470	30,936,648
2024-03-14	2.400	2.450	2.380	2.430	2.430	20,289,979
2024-03-13	2.450	2.450	2.370	2.400	2.400	18,488,700
2024-03-12	2.400	2.450	2.370	2.440	2.440	22,147,879
2024-03-11	2.400	2.420	2.360	2.390	2.390	14,160,778
2024-03-08	2.400	2.420	2.350	2.390	2.390	17,475,100
2024-03-07	2.410	2.460	2.390	2.400	2.400	20,832,200
2024-03-06	2.360	2.430	2.320	2.410	2.410	21,378,800
2024-03-05	2.450	2.460	2.360	2.370	2.370	22,276,000
2024-03-04	2.420	2.490	2.400	2.470	2.470	27,142,600
2024-03-01	2.380	2.460	2.370	2.420	2.420	24,444,000
2024-02-29	2.300	2.390	2.290	2.380	2.380	23,727,101
2024-02-28	2.460	2.520	2.310	2.330	2.330	40,234,600
2024-02-27	2.440	2.480	2.430	2.460	2.460	22,201,100
2024-02-26	2.440	2.490	2.390	2.440	2.440	29,967,303
2024-02-23	2.480	2.480	2.390	2.460	2.460	38,678,200
2024-02-22	2.280	2.490	2.270	2.480	2.480	46,225,161
2024-02-21	2.200	2.360	2.180	2.300	2.300	29,876,135
2024-02-20	2.260	2.260	2.170	2.220	2.220	23,480,500
2024-02-19	2.100	2.250	2.100	2.250	2.250	36,847,817
2024-02-08	1.950	2.130	1.820	2.080	2.080	45,442,302
2024-02-07	2.100	2.100	1.900	1.970	1.970	48,086,848
2024-02-06	2.030	2.180	1.960	2.110	2.110	39,228,387
2024-02-05	2.370	2.380	2.150	2.150	2.150	33,429,400
2024-02-02	2.480	2.540	2.270	2.390	2.390	24,786,800
2024-02-01	2.540	2.560	2.460	2.470	2.470	24,718,401
2024-01-31	2.650	2.690	2.530	2.560	2.560	23,791,900
2024-01-30	2.710	2.740	2.640	2.670	2.670	19,511,000
2024-01-29	2.890	2.900	2.730	2.740	2.740	25,425,300

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.