Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.350 | 3.390 | 3.320 | 3.350 | 3.350 | 21,316,202 |
| 2022-11-04 | 3.280 | 3.350 | 3.270 | 3.330 | 3.330 | 20,040,554 |
| 2022-11-03 | 3.300 | 3.340 | 3.280 | 3.280 | 3.280 | 15,449,400 |
| 2022-11-02 | 3.210 | 3.380 | 3.190 | 3.350 | 3.350 | 32,764,797 |
| 2022-11-01 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 22,566,900 |
| 2022-10-31 | 3.220 | 3.220 | 3.120 | 3.160 | 3.160 | 26,512,800 |
| 2022-10-28 | 3.330 | 3.380 | 3.220 | 3.230 | 3.230 | 31,994,600 |
| 2022-10-27 | 3.380 | 3.470 | 3.370 | 3.380 | 3.380 | 23,452,600 |
| 2022-10-26 | 3.410 | 3.450 | 3.340 | 3.400 | 3.400 | 36,725,300 |
| 2022-10-25 | 3.350 | 3.480 | 3.270 | 3.460 | 3.460 | 37,348,524 |
| 2022-10-24 | 3.510 | 3.540 | 3.370 | 3.390 | 3.390 | 36,982,200 |
| 2022-10-21 | 3.570 | 3.630 | 3.500 | 3.530 | 3.530 | 44,224,125 |
| 2022-10-20 | 3.720 | 3.760 | 3.600 | 3.600 | 3.600 | 57,338,755 |
| 2022-10-19 | 3.780 | 3.960 | 3.710 | 3.780 | 3.780 | 74,516,346 |
| 2022-10-18 | 3.670 | 3.970 | 3.640 | 3.850 | 3.850 | 84,979,846 |
| 2022-10-17 | 3.670 | 3.760 | 3.380 | 3.760 | 3.760 | 69,102,098 |
| 2022-10-14 | 3.650 | 3.740 | 3.620 | 3.740 | 3.740 | 61,875,004 |
| 2022-10-13 | 3.780 | 3.780 | 3.600 | 3.690 | 3.690 | 71,545,957 |
| 2022-10-12 | 3.780 | 3.830 | 3.670 | 3.810 | 3.810 | 72,059,615 |
| 2022-10-11 | 3.800 | 3.880 | 3.710 | 3.870 | 3.870 | 80,797,584 |
| 2022-10-10 | 3.720 | 3.960 | 3.650 | 3.900 | 3.900 | 120,014,501 |
| 2022-09-30 | 3.600 | 3.720 | 3.530 | 3.610 | 3.610 | 57,992,727 |
| 2022-09-29 | 3.610 | 3.740 | 3.560 | 3.670 | 3.670 | 80,971,302 |
| 2022-09-28 | 3.600 | 3.760 | 3.570 | 3.620 | 3.620 | 72,170,600 |
| 2022-09-27 | 3.560 | 3.810 | 3.450 | 3.630 | 3.630 | 77,233,900 |
| 2022-09-26 | 3.580 | 3.610 | 3.450 | 3.490 | 3.490 | 50,540,200 |
| 2022-09-23 | 3.670 | 3.730 | 3.600 | 3.610 | 3.610 | 57,744,900 |
| 2022-09-22 | 3.650 | 3.700 | 3.580 | 3.670 | 3.670 | 86,400,902 |
| 2022-09-21 | 3.600 | 3.850 | 3.590 | 3.650 | 3.650 | 142,061,722 |
| 2022-09-20 | 3.300 | 3.590 | 3.280 | 3.590 | 3.590 | 77,610,337 |
| 2022-09-19 | 3.220 | 3.350 | 3.130 | 3.260 | 3.260 | 66,073,398 |
| 2022-09-16 | 3.620 | 3.620 | 3.350 | 3.360 | 3.360 | 132,323,248 |
| 2022-09-15 | 3.500 | 3.720 | 3.490 | 3.720 | 3.720 | 98,565,087 |
| 2022-09-14 | 3.380 | 3.480 | 3.350 | 3.380 | 3.380 | 18,911,300 |
| 2022-09-13 | 3.510 | 3.530 | 3.400 | 3.420 | 3.420 | 22,297,421 |
| 2022-09-09 | 3.500 | 3.540 | 3.410 | 3.470 | 3.470 | 17,160,821 |
| 2022-09-08 | 3.530 | 3.560 | 3.440 | 3.500 | 3.500 | 24,260,500 |
| 2022-09-07 | 3.500 | 3.590 | 3.480 | 3.530 | 3.530 | 28,303,002 |
| 2022-09-06 | 3.410 | 3.540 | 3.410 | 3.520 | 3.520 | 36,646,200 |
| 2022-09-05 | 3.400 | 3.480 | 3.340 | 3.470 | 3.470 | 35,419,900 |
| 2022-09-02 | 3.300 | 3.370 | 3.260 | 3.330 | 3.330 | 22,579,301 |
| 2022-09-01 | 3.280 | 3.380 | 3.250 | 3.310 | 3.310 | 31,204,400 |
| 2022-08-31 | 3.380 | 3.380 | 3.220 | 3.230 | 3.230 | 30,793,500 |
| 2022-08-30 | 3.480 | 3.480 | 3.350 | 3.380 | 3.380 | 25,135,676 |
| 2022-08-29 | 3.320 | 3.490 | 3.290 | 3.470 | 3.470 | 37,094,786 |
| 2022-08-26 | 3.460 | 3.480 | 3.350 | 3.390 | 3.390 | 37,554,200 |
| 2022-08-25 | 3.420 | 3.510 | 3.380 | 3.500 | 3.500 | 49,750,100 |
| 2022-08-24 | 3.450 | 3.490 | 3.370 | 3.400 | 3.400 | 33,090,903 |
| 2022-08-23 | 3.380 | 3.470 | 3.330 | 3.450 | 3.450 | 30,799,500 |
| 2022-08-22 | 3.310 | 3.390 | 3.280 | 3.390 | 3.390 | 32,743,256 |
| 2022-08-19 | 3.280 | 3.330 | 3.250 | 3.290 | 3.290 | 21,987,501 |
| 2022-08-18 | 3.290 | 3.330 | 3.220 | 3.250 | 3.250 | 16,860,600 |
| 2022-08-17 | 3.290 | 3.330 | 3.260 | 3.290 | 3.290 | 21,751,402 |
| 2022-08-16 | 3.230 | 3.290 | 3.180 | 3.280 | 3.280 | 25,877,441 |
| 2022-08-15 | 3.170 | 3.270 | 3.170 | 3.230 | 3.230 | 20,211,077 |
| 2022-08-12 | 3.130 | 3.200 | 3.120 | 3.170 | 3.170 | 16,216,122 |
| 2022-08-11 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 9,796,600 |
| 2022-08-10 | 3.140 | 3.160 | 3.090 | 3.110 | 3.110 | 13,882,502 |
| 2022-08-09 | 3.100 | 3.190 | 3.090 | 3.160 | 3.160 | 18,718,958 |
| 2022-08-08 | 3.050 | 3.120 | 3.040 | 3.120 | 3.120 | 11,055,402 |
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.