Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.020	3.050	3.000	3.010	3.010	12,142,399
2023-05-05	3.040	3.040	2.990	3.020	3.020	8,428,900
2023-05-04	2.990	3.040	2.950	3.030	3.030	14,564,200
2023-04-28	2.950	3.000	2.940	3.000	3.000	10,952,701
2023-04-27	2.940	3.000	2.920	2.960	2.960	13,156,600
2023-04-26	2.840	2.960	2.830	2.950	2.950	19,485,208
2023-04-25	2.900	2.920	2.770	2.850	2.850	15,708,208
2023-04-24	2.860	3.040	2.850	2.910	2.910	21,075,568
2023-04-21	2.910	2.910	2.840	2.840	2.840	6,870,200
2023-04-20	2.940	2.940	2.880	2.910	2.910	7,419,400
2023-04-19	2.890	2.980	2.870	2.940	2.940	13,673,978
2023-04-18	2.860	2.910	2.850	2.900	2.900	11,637,200
2023-04-17	2.810	2.870	2.790	2.860	2.860	8,860,000
2023-04-14	2.820	2.840	2.800	2.810	2.810	5,570,300
2023-04-13	2.810	2.860	2.810	2.820	2.820	8,286,500
2023-04-12	2.790	2.830	2.780	2.820	2.820	7,860,900
2023-04-11	2.790	2.800	2.760	2.790	2.790	9,928,801
2023-04-10	2.850	2.860	2.760	2.770	2.770	15,857,800
2023-04-07	2.840	2.870	2.820	2.860	2.860	7,394,100
2023-04-06	2.880	2.880	2.830	2.840	2.840	9,437,034
2023-04-04	2.940	2.940	2.880	2.890	2.890	11,264,900
2023-04-03	2.950	2.970	2.930	2.940	2.940	9,365,068
2023-03-31	2.930	2.950	2.910	2.940	2.940	7,415,300
2023-03-30	2.930	2.940	2.870	2.920	2.920	13,644,000
2023-03-29	3.000	3.000	2.910	2.910	2.910	13,985,200
2023-03-28	3.030	3.050	2.980	2.990	2.990	9,803,600
2023-03-27	3.040	3.050	3.010	3.030	3.030	9,480,700
2023-03-24	3.060	3.060	3.020	3.040	3.040	10,501,600
2023-03-23	3.070	3.080	3.040	3.060	3.060	6,924,320
2023-03-22	3.050	3.080	3.040	3.070	3.070	7,645,100
2023-03-21	3.070	3.070	3.030	3.050	3.050	7,809,300
2023-03-20	3.070	3.100	3.050	3.060	3.060	9,554,600
2023-03-17	3.060	3.090	3.050	3.060	3.060	8,481,500
2023-03-16	3.100	3.100	3.030	3.040	3.040	14,189,000
2023-03-15	3.090	3.130	3.080	3.120	3.120	7,812,701
2023-03-14	3.120	3.130	3.070	3.080	3.080	10,947,266
2023-03-13	3.110	3.150	3.090	3.130	3.130	8,897,900
2023-03-10	3.170	3.190	3.120	3.130	3.130	11,076,600
2023-03-09	3.190	3.230	3.160	3.180	3.180	9,414,400
2023-03-08	3.170	3.190	3.140	3.180	3.180	10,097,800
2023-03-07	3.180	3.240	3.160	3.170	3.170	18,551,293
2023-03-06	3.240	3.250	3.150	3.170	3.170	16,504,200
2023-03-03	3.240	3.250	3.210	3.240	3.240	9,114,700
2023-03-02	3.230	3.260	3.220	3.230	3.230	11,165,200
2023-03-01	3.230	3.240	3.200	3.240	3.240	9,599,200
2023-02-28	3.210	3.240	3.190	3.220	3.220	11,530,300
2023-02-27	3.270	3.280	3.210	3.230	3.230	11,762,304
2023-02-24	3.260	3.290	3.220	3.250	3.250	13,901,100
2023-02-23	3.300	3.340	3.240	3.260	3.260	24,952,401
2023-02-22	3.230	3.260	3.180	3.240	3.240	21,504,301
2023-02-21	3.180	3.250	3.170	3.230	3.230	22,413,722
2023-02-20	3.120	3.180	3.110	3.180	3.180	15,625,901
2023-02-17	3.080	3.140	3.080	3.110	3.110	14,243,510
2023-02-16	3.170	3.180	3.060	3.080	3.080	18,180,300
2023-02-15	3.190	3.210	3.150	3.160	3.160	12,532,900
2023-02-14	3.190	3.210	3.170	3.200	3.200	14,921,600
2023-02-13	3.180	3.190	3.140	3.180	3.180	13,473,778
2023-02-10	3.180	3.190	3.160	3.180	3.180	11,099,001
2023-02-09	3.180	3.200	3.150	3.180	3.180	11,747,701
2023-02-08	3.180	3.190	3.150	3.170	3.170	12,387,600

← NewerPage 15 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.