Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.270	3.300	3.240	3.250	3.250	20,284,500
2023-08-01	3.220	3.400	3.220	3.300	3.300	33,867,501
2023-07-31	3.180	3.230	3.170	3.230	3.230	12,801,511
2023-07-28	3.160	3.190	3.130	3.180	3.180	15,414,600
2023-07-27	3.120	3.200	3.110	3.180	3.180	16,650,489
2023-07-26	3.080	3.140	3.080	3.130	3.130	12,144,700
2023-07-25	3.070	3.110	3.070	3.080	3.080	10,466,900
2023-07-24	3.080	3.080	3.030	3.070	3.070	12,421,405
2023-07-21	3.050	3.080	3.040	3.060	3.060	8,724,405
2023-07-20	3.050	3.070	3.040	3.040	3.040	9,968,000
2023-07-19	3.020	3.060	3.010	3.040	3.040	8,201,500
2023-07-18	2.990	3.040	2.980	3.010	3.010	7,688,302
2023-07-17	3.010	3.030	2.970	3.000	3.000	12,637,102
2023-07-14	3.020	3.040	3.000	3.020	3.020	11,015,900
2023-07-13	2.980	3.030	2.960	3.000	3.000	8,777,000
2023-07-12	3.020	3.030	2.970	2.990	2.990	8,686,400
2023-07-11	3.030	3.040	2.990	3.010	3.010	8,441,524
2023-07-10	3.000	3.030	2.990	3.010	3.010	12,533,000
2023-07-07	2.990	3.020	2.970	3.000	3.000	9,587,491
2023-07-06	2.970	2.990	2.960	2.990	2.990	9,324,900
2023-07-05	2.980	3.020	2.970	2.990	2.990	11,708,801
2023-07-04	2.960	2.990	2.940	2.970	2.970	14,305,501
2023-07-03	2.910	2.970	2.900	2.950	2.950	18,152,300
2023-06-30	2.890	2.940	2.890	2.900	2.900	17,681,201
2023-06-29	2.970	2.970	2.900	2.910	2.910	35,988,400
2023-06-28	2.790	3.070	2.780	3.000	3.000	54,766,258
2023-06-27	2.730	2.800	2.720	2.790	2.790	9,088,700
2023-06-26	2.780	2.780	2.720	2.730	2.730	10,201,300
2023-06-21	2.790	2.810	2.760	2.790	2.790	7,784,100
2023-06-20	2.820	2.820	2.790	2.790	2.790	7,089,328
2023-06-19	2.840	2.860	2.810	2.820	2.820	6,956,030
2023-06-16	2.820	2.850	2.820	2.850	2.850	8,015,760
2023-06-15	2.810	2.840	2.800	2.830	2.830	7,425,730
2023-06-14	2.830	2.840	2.810	2.810	2.810	5,961,900
2023-06-13	2.850	2.860	2.820	2.830	2.830	4,952,100
2023-06-12	2.820	2.850	2.790	2.840	2.840	9,090,500
2023-06-09	2.850	2.860	2.820	2.820	2.820	7,272,400
2023-06-08	2.860	2.870	2.830	2.840	2.840	10,583,600
2023-06-07	2.790	2.910	2.780	2.850	2.850	14,711,000
2023-06-06	2.830	2.840	2.800	2.800	2.800	9,261,200
2023-06-05	2.830	2.850	2.810	2.840	2.840	8,228,800
2023-06-02	2.840	2.840	2.810	2.840	2.840	10,326,200
2023-06-01	2.820	2.850	2.810	2.830	2.830	6,317,300
2023-05-31	2.850	2.870	2.820	2.820	2.820	8,532,900
2023-05-30	2.840	2.890	2.830	2.860	2.860	6,978,201
2023-05-29	2.890	2.890	2.840	2.840	2.840	7,886,000
2023-05-26	2.910	2.920	2.840	2.890	2.890	6,930,701
2023-05-25	2.910	2.930	2.870	2.910	2.910	7,853,605
2023-05-24	2.970	2.980	2.910	2.920	2.920	7,883,703
2023-05-23	3.000	3.030	2.960	2.960	2.960	9,697,700
2023-05-22	3.020	3.030	3.000	3.010	3.010	8,344,201
2023-05-19	3.050	3.070	3.020	3.020	3.020	10,214,401
2023-05-18	3.050	3.080	3.040	3.070	3.070	11,573,609
2023-05-17	3.020	3.050	2.990	3.040	3.040	7,929,500
2023-05-16	3.030	3.060	3.010	3.030	3.030	8,939,100
2023-05-15	3.030	3.050	2.990	3.030	3.030	9,286,001
2023-05-12	3.050	3.050	3.000	3.020	3.020	10,757,700
2023-05-11	3.020	3.070	2.990	3.060	3.060	12,448,060
2023-05-10	2.980	3.040	2.980	3.020	3.020	14,519,430
2023-05-09	3.000	3.070	3.000	3.010	3.010	16,909,478

← NewerPage 14 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.