Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.840 | 2.890 | 2.750 | 2.800 | 2.800 | 45,554,922 |
| 2022-05-11 | 2.810 | 2.900 | 2.810 | 2.840 | 2.840 | 47,560,946 |
| 2022-05-10 | 2.810 | 2.850 | 2.700 | 2.840 | 2.840 | 51,235,368 |
| 2022-05-09 | 2.760 | 2.870 | 2.740 | 2.850 | 2.850 | 43,283,322 |
| 2022-05-06 | 2.850 | 2.920 | 2.780 | 2.830 | 2.830 | 51,481,722 |
| 2022-05-05 | 2.920 | 3.050 | 2.900 | 2.940 | 2.940 | 71,148,401 |
| 2022-04-29 | 2.880 | 2.950 | 2.780 | 2.940 | 2.940 | 72,233,099 |
| 2022-04-28 | 2.830 | 3.020 | 2.760 | 2.870 | 2.870 | 89,298,602 |
| 2022-04-27 | 2.770 | 2.980 | 2.680 | 2.910 | 2.910 | 107,454,835 |
| 2022-04-26 | 3.140 | 3.250 | 2.940 | 2.980 | 2.980 | 86,357,797 |
| 2022-04-25 | 3.410 | 3.420 | 3.190 | 3.190 | 3.190 | 109,064,804 |
| 2022-04-22 | 3.790 | 3.870 | 3.540 | 3.540 | 3.540 | 133,606,606 |
| 2022-04-21 | 3.790 | 4.180 | 3.750 | 3.930 | 3.930 | 147,624,429 |
| 2022-04-20 | 3.730 | 4.040 | 3.720 | 3.860 | 3.860 | 131,076,607 |
| 2022-04-19 | 3.790 | 3.910 | 3.600 | 3.840 | 3.840 | 161,715,922 |
| 2022-04-18 | 3.900 | 4.060 | 3.890 | 3.890 | 3.890 | 158,204,505 |
| 2022-04-15 | 5.030 | 5.030 | 4.260 | 4.320 | 4.320 | 254,827,996 |
| 2022-04-14 | 4.260 | 4.570 | 4.100 | 4.570 | 4.570 | 138,642,542 |
| 2022-04-13 | 3.710 | 4.150 | 3.710 | 4.150 | 4.150 | 77,734,978 |
| 2022-04-12 | 3.670 | 3.850 | 3.650 | 3.770 | 3.770 | 37,223,950 |
| 2022-04-11 | 3.700 | 3.780 | 3.600 | 3.630 | 3.630 | 39,814,922 |
| 2022-04-08 | 3.690 | 3.860 | 3.650 | 3.740 | 3.740 | 42,568,600 |
| 2022-04-07 | 3.750 | 3.820 | 3.680 | 3.690 | 3.690 | 45,943,600 |
| 2022-04-06 | 3.850 | 3.860 | 3.690 | 3.780 | 3.780 | 60,228,297 |
| 2022-04-01 | 3.670 | 4.080 | 3.650 | 3.880 | 3.880 | 95,088,097 |
| 2022-03-31 | 3.570 | 3.720 | 3.510 | 3.710 | 3.710 | 52,543,400 |
| 2022-03-30 | 3.600 | 3.740 | 3.500 | 3.590 | 3.590 | 33,564,100 |
| 2022-03-29 | 3.510 | 3.610 | 3.460 | 3.570 | 3.570 | 29,508,200 |
| 2022-03-28 | 3.630 | 3.640 | 3.500 | 3.600 | 3.600 | 33,104,800 |
| 2022-03-25 | 3.470 | 3.730 | 3.440 | 3.580 | 3.580 | 43,868,035 |
| 2022-03-24 | 3.530 | 3.570 | 3.460 | 3.470 | 3.470 | 23,418,600 |
| 2022-03-23 | 3.560 | 3.620 | 3.450 | 3.510 | 3.510 | 26,748,975 |
| 2022-03-22 | 3.540 | 3.600 | 3.480 | 3.580 | 3.580 | 29,864,576 |
| 2022-03-21 | 3.500 | 3.560 | 3.460 | 3.530 | 3.530 | 29,889,600 |
| 2022-03-18 | 3.300 | 3.640 | 3.290 | 3.500 | 3.500 | 46,231,497 |
| 2022-03-17 | 3.250 | 3.350 | 3.180 | 3.320 | 3.320 | 31,625,197 |
| 2022-03-16 | 3.130 | 3.280 | 3.040 | 3.240 | 3.240 | 29,538,497 |
| 2022-03-15 | 3.270 | 3.280 | 3.050 | 3.090 | 3.090 | 42,576,531 |
| 2022-03-14 | 3.340 | 3.440 | 3.260 | 3.280 | 3.280 | 44,584,900 |
| 2022-03-11 | 3.400 | 3.490 | 3.330 | 3.410 | 3.410 | 33,327,000 |
| 2022-03-10 | 3.400 | 3.540 | 3.340 | 3.460 | 3.460 | 39,368,031 |
| 2022-03-09 | 3.420 | 3.570 | 3.320 | 3.490 | 3.490 | 55,491,654 |
| 2022-03-08 | 3.500 | 3.540 | 3.380 | 3.430 | 3.430 | 44,766,500 |
| 2022-03-07 | 3.650 | 3.740 | 3.500 | 3.520 | 3.520 | 64,130,151 |
| 2022-03-04 | 3.530 | 3.830 | 3.450 | 3.560 | 3.560 | 86,026,982 |
| 2022-03-03 | 3.430 | 3.760 | 3.410 | 3.570 | 3.570 | 82,721,196 |
| 2022-03-02 | 3.430 | 3.490 | 3.370 | 3.460 | 3.460 | 46,183,316 |
| 2022-03-01 | 3.340 | 3.450 | 3.300 | 3.410 | 3.410 | 36,720,242 |
| 2022-02-28 | 3.250 | 3.370 | 3.230 | 3.370 | 3.370 | 45,677,700 |
| 2022-02-25 | 3.300 | 3.410 | 3.170 | 3.240 | 3.240 | 41,508,100 |
| 2022-02-24 | 3.400 | 3.450 | 3.230 | 3.300 | 3.300 | 54,732,800 |
| 2022-02-23 | 3.470 | 3.510 | 3.380 | 3.450 | 3.450 | 54,821,400 |
| 2022-02-22 | 3.500 | 3.730 | 3.470 | 3.570 | 3.570 | 84,134,620 |
| 2022-02-21 | 3.500 | 3.640 | 3.370 | 3.540 | 3.540 | 105,637,229 |
| 2022-02-18 | 3.180 | 3.500 | 3.170 | 3.500 | 3.500 | 59,536,073 |
| 2022-02-17 | 3.190 | 3.280 | 3.170 | 3.180 | 3.180 | 27,131,600 |
| 2022-02-16 | 3.140 | 3.250 | 3.130 | 3.230 | 3.230 | 31,570,500 |
| 2022-02-15 | 3.160 | 3.210 | 3.140 | 3.160 | 3.160 | 35,370,200 |
| 2022-02-14 | 3.200 | 3.300 | 3.140 | 3.220 | 3.220 | 52,631,795 |
| 2022-02-11 | 3.200 | 3.450 | 3.160 | 3.250 | 3.250 | 92,182,902 |
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.