Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.730 | 2.910 | 2.730 | 2.870 | 2.870 | 34,513,600 |
| 2024-01-25 | 2.660 | 2.760 | 2.640 | 2.760 | 2.760 | 28,252,300 |
| 2024-01-24 | 2.580 | 2.650 | 2.540 | 2.650 | 2.650 | 20,231,000 |
| 2024-01-23 | 2.540 | 2.610 | 2.470 | 2.590 | 2.590 | 24,567,200 |
| 2024-01-22 | 2.740 | 2.740 | 2.510 | 2.560 | 2.560 | 33,389,700 |
| 2024-01-19 | 2.830 | 2.870 | 2.720 | 2.740 | 2.740 | 48,545,600 |
| 2024-01-18 | 2.990 | 2.990 | 2.820 | 2.940 | 2.940 | 38,200,100 |
| 2024-01-17 | 3.080 | 3.130 | 2.980 | 2.990 | 2.990 | 33,344,813 |
| 2024-01-16 | 3.160 | 3.180 | 3.020 | 3.080 | 3.080 | 42,031,800 |
| 2024-01-15 | 3.150 | 3.250 | 3.100 | 3.180 | 3.180 | 42,820,200 |
| 2024-01-12 | 3.290 | 3.470 | 3.240 | 3.260 | 3.260 | 60,372,600 |
| 2024-01-11 | 3.330 | 3.360 | 3.230 | 3.270 | 3.270 | 48,845,230 |
| 2024-01-10 | 3.390 | 3.530 | 3.290 | 3.340 | 3.340 | 85,086,000 |
| 2024-01-09 | 3.210 | 3.550 | 3.190 | 3.420 | 3.420 | 108,005,537 |
| 2024-01-08 | 3.270 | 3.300 | 3.210 | 3.230 | 3.230 | 24,466,800 |
| 2024-01-05 | 3.390 | 3.400 | 3.240 | 3.270 | 3.270 | 36,134,673 |
| 2024-01-04 | 3.370 | 3.400 | 3.320 | 3.370 | 3.370 | 49,801,523 |
| 2024-01-03 | 3.340 | 3.430 | 3.300 | 3.370 | 3.370 | 87,763,440 |
| 2024-01-02 | 3.030 | 3.330 | 3.020 | 3.330 | 3.330 | 65,615,987 |
| 2023-12-29 | 3.050 | 3.050 | 3.020 | 3.030 | 3.030 | 23,522,300 |
| 2023-12-28 | 3.060 | 3.120 | 3.020 | 3.050 | 3.050 | 30,668,700 |
| 2023-12-27 | 3.110 | 3.190 | 3.060 | 3.080 | 3.080 | 28,655,900 |
| 2023-12-26 | 3.150 | 3.340 | 3.090 | 3.100 | 3.100 | 44,277,900 |
| 2023-12-25 | 3.230 | 3.240 | 3.080 | 3.140 | 3.140 | 31,651,130 |
| 2023-12-22 | 3.280 | 3.340 | 3.190 | 3.210 | 3.210 | 35,268,511 |
| 2023-12-21 | 3.250 | 3.270 | 3.160 | 3.250 | 3.250 | 38,045,728 |
| 2023-12-20 | 3.300 | 3.430 | 3.230 | 3.260 | 3.260 | 49,267,500 |
| 2023-12-19 | 3.340 | 3.370 | 3.250 | 3.300 | 3.300 | 62,217,748 |
| 2023-12-18 | 3.270 | 3.580 | 3.220 | 3.370 | 3.370 | 92,620,756 |
| 2023-12-15 | 3.230 | 3.320 | 3.230 | 3.280 | 3.280 | 47,517,797 |
| 2023-12-14 | 3.150 | 3.320 | 3.130 | 3.260 | 3.260 | 61,779,379 |
| 2023-12-13 | 3.160 | 3.210 | 3.140 | 3.140 | 3.140 | 13,557,100 |
| 2023-12-12 | 3.110 | 3.180 | 3.080 | 3.170 | 3.170 | 22,912,036 |
| 2023-12-11 | 3.030 | 3.130 | 2.990 | 3.110 | 3.110 | 21,384,100 |
| 2023-12-08 | 3.080 | 3.110 | 3.040 | 3.050 | 3.050 | 14,609,200 |
| 2023-12-07 | 3.110 | 3.130 | 3.080 | 3.080 | 3.080 | 13,141,700 |
| 2023-12-06 | 3.110 | 3.150 | 3.080 | 3.120 | 3.120 | 12,202,800 |
| 2023-12-05 | 3.150 | 3.180 | 3.090 | 3.110 | 3.110 | 17,033,660 |
| 2023-12-04 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 17,238,600 |
| 2023-12-01 | 3.110 | 3.170 | 3.100 | 3.160 | 3.160 | 21,423,100 |
| 2023-11-30 | 3.120 | 3.140 | 3.080 | 3.110 | 3.110 | 19,633,900 |
| 2023-11-29 | 3.110 | 3.170 | 3.100 | 3.130 | 3.130 | 24,446,730 |
| 2023-11-28 | 3.100 | 3.140 | 3.090 | 3.100 | 3.100 | 17,710,076 |
| 2023-11-27 | 3.100 | 3.140 | 3.090 | 3.110 | 3.110 | 24,030,202 |
| 2023-11-24 | 3.080 | 3.120 | 3.060 | 3.090 | 3.090 | 24,491,304 |
| 2023-11-23 | 3.030 | 3.100 | 3.030 | 3.080 | 3.080 | 17,559,600 |
| 2023-11-22 | 3.040 | 3.100 | 3.030 | 3.040 | 3.040 | 19,833,765 |
| 2023-11-21 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 29,883,339 |
| 2023-11-20 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 16,384,200 |
| 2023-11-17 | 3.030 | 3.080 | 3.010 | 3.030 | 3.030 | 19,397,874 |
| 2023-11-16 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 25,884,974 |
| 2023-11-15 | 3.040 | 3.080 | 3.020 | 3.050 | 3.050 | 24,619,643 |
| 2023-11-14 | 3.090 | 3.090 | 2.990 | 3.020 | 3.020 | 31,681,952 |
| 2023-11-13 | 3.030 | 3.110 | 3.020 | 3.110 | 3.110 | 33,224,500 |
| 2023-11-10 | 2.990 | 3.050 | 2.950 | 3.030 | 3.030 | 32,641,100 |
| 2023-11-09 | 2.950 | 3.030 | 2.940 | 3.000 | 3.000 | 34,368,371 |
| 2023-11-08 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 13,994,500 |
| 2023-11-07 | 2.920 | 2.960 | 2.920 | 2.950 | 2.950 | 16,449,721 |
| 2023-11-06 | 2.910 | 2.940 | 2.890 | 2.940 | 2.940 | 17,777,400 |
| 2023-11-03 | 2.890 | 2.940 | 2.890 | 2.900 | 2.900 | 14,971,200 |
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.