Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.040 | 3.070 | 3.000 | 3.060 | 3.060 | 8,263,200 |
| 2022-08-04 | 3.010 | 3.060 | 2.950 | 3.050 | 3.050 | 11,688,924 |
| 2022-08-03 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 11,978,179 |
| 2022-08-02 | 3.220 | 3.220 | 2.970 | 3.010 | 3.010 | 21,544,800 |
| 2022-08-01 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 9,524,500 |
| 2022-07-29 | 3.320 | 3.320 | 3.210 | 3.220 | 3.220 | 21,996,300 |
| 2022-07-28 | 3.260 | 3.320 | 3.230 | 3.310 | 3.310 | 28,567,501 |
| 2022-07-27 | 3.250 | 3.250 | 3.210 | 3.220 | 3.220 | 11,551,300 |
| 2022-07-26 | 3.230 | 3.270 | 3.200 | 3.250 | 3.250 | 14,531,500 |
| 2022-07-25 | 3.260 | 3.280 | 3.220 | 3.240 | 3.240 | 8,909,860 |
| 2022-07-22 | 3.270 | 3.290 | 3.230 | 3.250 | 3.250 | 11,937,800 |
| 2022-07-21 | 3.340 | 3.350 | 3.250 | 3.270 | 3.270 | 18,536,200 |
| 2022-07-20 | 3.430 | 3.430 | 3.330 | 3.350 | 3.350 | 19,923,002 |
| 2022-07-19 | 3.320 | 3.490 | 3.280 | 3.400 | 3.400 | 49,816,369 |
| 2022-07-18 | 3.210 | 3.310 | 3.200 | 3.310 | 3.310 | 30,264,631 |
| 2022-07-15 | 3.230 | 3.290 | 3.180 | 3.190 | 3.190 | 18,618,300 |
| 2022-07-14 | 3.230 | 3.280 | 3.210 | 3.250 | 3.250 | 22,762,900 |
| 2022-07-13 | 3.200 | 3.340 | 3.170 | 3.300 | 3.300 | 24,814,700 |
| 2022-07-12 | 3.250 | 3.270 | 3.200 | 3.220 | 3.220 | 11,775,300 |
| 2022-07-11 | 3.250 | 3.250 | 3.190 | 3.220 | 3.220 | 16,011,700 |
| 2022-07-08 | 3.300 | 3.330 | 3.250 | 3.280 | 3.280 | 18,002,300 |
| 2022-07-07 | 3.270 | 3.320 | 3.230 | 3.280 | 3.280 | 17,024,401 |
| 2022-07-06 | 3.380 | 3.390 | 3.250 | 3.280 | 3.280 | 32,191,300 |
| 2022-07-05 | 3.360 | 3.480 | 3.340 | 3.450 | 3.450 | 44,738,000 |
| 2022-07-04 | 3.280 | 3.380 | 3.260 | 3.340 | 3.340 | 19,153,600 |
| 2022-07-01 | 3.330 | 3.340 | 3.170 | 3.310 | 3.310 | 33,189,479 |
| 2022-06-30 | 3.330 | 3.380 | 3.310 | 3.330 | 3.330 | 26,173,930 |
| 2022-06-29 | 3.470 | 3.520 | 3.360 | 3.360 | 3.360 | 39,503,693 |
| 2022-06-28 | 3.470 | 3.540 | 3.450 | 3.500 | 3.500 | 42,393,500 |
| 2022-06-27 | 3.350 | 3.490 | 3.330 | 3.480 | 3.480 | 48,092,493 |
| 2022-06-24 | 3.410 | 3.440 | 3.360 | 3.360 | 3.360 | 30,531,700 |
| 2022-06-23 | 3.320 | 3.430 | 3.310 | 3.430 | 3.430 | 35,483,999 |
| 2022-06-22 | 3.410 | 3.470 | 3.370 | 3.390 | 3.390 | 39,432,950 |
| 2022-06-21 | 3.380 | 3.480 | 3.380 | 3.410 | 3.410 | 43,283,947 |
| 2022-06-20 | 3.480 | 3.500 | 3.360 | 3.400 | 3.400 | 59,467,358 |
| 2022-06-17 | 3.560 | 3.690 | 3.540 | 3.580 | 3.580 | 54,459,402 |
| 2022-06-16 | 3.700 | 3.760 | 3.500 | 3.560 | 3.560 | 84,450,801 |
| 2022-06-15 | 3.840 | 3.900 | 3.750 | 3.760 | 3.760 | 93,472,239 |
| 2022-06-14 | 3.660 | 4.050 | 3.660 | 3.920 | 3.920 | 134,528,001 |
| 2022-06-13 | 3.750 | 3.850 | 3.670 | 3.750 | 3.750 | 119,585,905 |
| 2022-06-10 | 3.840 | 4.160 | 3.750 | 3.860 | 3.860 | 179,488,700 |
| 2022-06-09 | 3.750 | 3.990 | 3.550 | 3.990 | 3.990 | 217,726,400 |
| 2022-06-08 | 3.320 | 3.630 | 3.320 | 3.630 | 3.630 | 144,403,641 |
| 2022-06-07 | 3.380 | 3.380 | 3.260 | 3.300 | 3.300 | 46,438,800 |
| 2022-06-06 | 3.330 | 3.390 | 3.280 | 3.380 | 3.380 | 62,414,694 |
| 2022-06-02 | 3.440 | 3.470 | 3.290 | 3.320 | 3.320 | 83,631,300 |
| 2022-06-01 | 3.280 | 3.590 | 3.230 | 3.470 | 3.470 | 101,086,447 |
| 2022-05-31 | 3.270 | 3.340 | 3.200 | 3.260 | 3.260 | 48,263,600 |
| 2022-05-30 | 3.360 | 3.410 | 3.230 | 3.300 | 3.300 | 59,265,000 |
| 2022-05-27 | 3.280 | 3.400 | 3.190 | 3.360 | 3.360 | 91,352,600 |
| 2022-05-26 | 3.140 | 3.290 | 3.140 | 3.270 | 3.270 | 84,113,862 |
| 2022-05-25 | 3.090 | 3.160 | 3.030 | 3.130 | 3.130 | 63,148,362 |
| 2022-05-24 | 3.230 | 3.320 | 3.070 | 3.080 | 3.080 | 112,788,502 |
| 2022-05-23 | 3.070 | 3.310 | 3.010 | 3.230 | 3.230 | 110,282,961 |
| 2022-05-20 | 2.900 | 3.020 | 2.890 | 3.010 | 3.010 | 61,310,232 |
| 2022-05-19 | 2.860 | 2.910 | 2.820 | 2.900 | 2.900 | 32,741,800 |
| 2022-05-18 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 42,826,522 |
| 2022-05-17 | 2.970 | 2.990 | 2.870 | 2.920 | 2.920 | 50,201,800 |
| 2022-05-16 | 2.850 | 3.000 | 2.830 | 2.980 | 2.980 | 72,755,040 |
| 2022-05-13 | 2.780 | 2.860 | 2.770 | 2.830 | 2.830 | 37,326,202 |
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.