Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.160 | 3.210 | 3.150 | 3.170 | 3.170 | 10,308,100 |
| 2023-02-06 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 8,651,100 |
| 2023-02-03 | 3.190 | 3.190 | 3.120 | 3.150 | 3.150 | 11,583,500 |
| 2023-02-02 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 12,679,010 |
| 2023-02-01 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 14,574,030 |
| 2023-01-31 | 3.130 | 3.160 | 3.120 | 3.160 | 3.160 | 14,118,800 |
| 2023-01-30 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 22,010,620 |
| 2023-01-20 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 20,601,730 |
| 2023-01-19 | 3.050 | 3.100 | 3.050 | 3.070 | 3.070 | 13,743,400 |
| 2023-01-18 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 8,360,300 |
| 2023-01-17 | 3.060 | 3.080 | 3.030 | 3.040 | 3.040 | 10,996,500 |
| 2023-01-16 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 11,545,500 |
| 2023-01-13 | 3.080 | 3.110 | 3.050 | 3.060 | 3.060 | 11,981,900 |
| 2023-01-12 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 19,132,900 |
| 2023-01-11 | 3.050 | 3.140 | 3.040 | 3.130 | 3.130 | 29,587,300 |
| 2023-01-10 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 11,876,800 |
| 2023-01-09 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 19,009,700 |
| 2023-01-06 | 3.040 | 3.060 | 3.030 | 3.040 | 3.040 | 11,004,030 |
| 2023-01-05 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 12,469,601 |
| 2023-01-04 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 11,652,000 |
| 2023-01-03 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 8,212,310 |
| 2022-12-30 | 3.030 | 3.040 | 3.010 | 3.030 | 3.030 | 6,590,110 |
| 2022-12-29 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 13,962,800 |
| 2022-12-28 | 3.120 | 3.130 | 3.080 | 3.100 | 3.100 | 7,549,100 |
| 2022-12-27 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 10,072,334 |
| 2022-12-26 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 7,359,934 |
| 2022-12-23 | 3.030 | 3.090 | 3.030 | 3.050 | 3.050 | 7,887,434 |
| 2022-12-22 | 3.150 | 3.160 | 3.040 | 3.050 | 3.050 | 13,112,100 |
| 2022-12-21 | 3.160 | 3.180 | 3.120 | 3.130 | 3.130 | 7,865,301 |
| 2022-12-20 | 3.150 | 3.180 | 3.100 | 3.160 | 3.160 | 9,980,200 |
| 2022-12-19 | 3.250 | 3.260 | 3.130 | 3.150 | 3.150 | 16,031,300 |
| 2022-12-16 | 3.260 | 3.300 | 3.230 | 3.260 | 3.260 | 12,817,978 |
| 2022-12-15 | 3.330 | 3.330 | 3.250 | 3.260 | 3.260 | 14,684,700 |
| 2022-12-14 | 3.340 | 3.350 | 3.290 | 3.320 | 3.320 | 11,871,400 |
| 2022-12-13 | 3.310 | 3.370 | 3.290 | 3.330 | 3.330 | 14,583,801 |
| 2022-12-12 | 3.410 | 3.460 | 3.300 | 3.320 | 3.320 | 22,057,300 |
| 2022-12-09 | 3.410 | 3.420 | 3.360 | 3.400 | 3.400 | 15,418,400 |
| 2022-12-08 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 12,449,102 |
| 2022-12-07 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 16,391,800 |
| 2022-12-06 | 3.470 | 3.490 | 3.420 | 3.450 | 3.450 | 18,091,202 |
| 2022-12-05 | 3.430 | 3.490 | 3.410 | 3.490 | 3.490 | 23,337,701 |
| 2022-12-02 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 21,135,300 |
| 2022-12-01 | 3.500 | 3.540 | 3.430 | 3.440 | 3.440 | 24,343,601 |
| 2022-11-30 | 3.450 | 3.530 | 3.430 | 3.480 | 3.480 | 39,673,551 |
| 2022-11-29 | 3.390 | 3.450 | 3.370 | 3.440 | 3.440 | 34,432,149 |
| 2022-11-28 | 3.360 | 3.380 | 3.310 | 3.370 | 3.370 | 23,975,378 |
| 2022-11-25 | 3.280 | 3.410 | 3.260 | 3.380 | 3.380 | 39,695,049 |
| 2022-11-24 | 3.260 | 3.310 | 3.240 | 3.280 | 3.280 | 14,914,060 |
| 2022-11-23 | 3.260 | 3.280 | 3.220 | 3.260 | 3.260 | 14,083,900 |
| 2022-11-22 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 16,614,300 |
| 2022-11-21 | 3.240 | 3.280 | 3.200 | 3.280 | 3.280 | 15,269,848 |
| 2022-11-18 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 23,276,670 |
| 2022-11-17 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 22,105,879 |
| 2022-11-16 | 3.370 | 3.420 | 3.350 | 3.400 | 3.400 | 25,390,138 |
| 2022-11-15 | 3.320 | 3.370 | 3.290 | 3.370 | 3.370 | 19,642,300 |
| 2022-11-14 | 3.360 | 3.420 | 3.320 | 3.330 | 3.330 | 23,094,500 |
| 2022-11-11 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 25,761,947 |
| 2022-11-10 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 18,887,178 |
| 2022-11-09 | 3.340 | 3.350 | 3.300 | 3.310 | 3.310 | 12,320,969 |
| 2022-11-08 | 3.350 | 3.390 | 3.300 | 3.330 | 3.330 | 19,811,502 |
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.