Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.650	15.000	14.220	14.590	14.590	60,759,001
2026-07-22	14.820	15.310	14.100	14.450	14.450	69,013,101
2026-07-21	14.250	15.210	12.690	15.050	15.050	100,729,593
2026-07-20	16.000	16.220	14.100	14.100	14.100	59,417,014
2026-07-17	16.800	17.040	15.500	15.670	15.670	67,075,128
2026-07-16	17.470	17.690	16.490	16.610	16.610	50,273,050
2026-07-15	18.630	19.060	17.510	17.570	17.570	65,219,200
2026-07-14	17.850	18.420	17.390	18.260	18.260	61,291,367
2026-07-13	18.800	19.170	17.280	17.500	17.500	65,190,224
2026-07-10	19.550	20.540	18.820	18.840	18.840	72,606,901
2026-07-09	19.410	19.860	18.450	19.860	19.860	79,739,800
2026-07-08	20.880	21.280	19.010	19.140	19.140	94,316,961
2026-07-07	22.500	22.610	20.780	20.780	20.780	95,763,295
2026-07-06	25.000	26.030	23.090	23.090	23.090	88,798,530
2026-07-03	27.880	28.490	25.650	25.650	25.650	143,149,989
2026-07-02	29.480	31.790	28.500	28.500	28.500	141,476,456
2026-07-01	27.400	29.950	27.400	29.950	29.950	41,611,100
2026-06-30	28.130	29.490	26.620	27.230	27.230	120,883,732
2026-06-29	26.490	28.640	26.480	27.500	27.500	116,470,554
2026-06-26	25.400	27.150	24.800	26.040	26.040	101,285,606
2026-06-25	25.630	26.180	24.420	25.680	25.680	118,334,871
2026-06-24	24.830	26.870	22.800	25.510	25.510	207,291,646
2026-06-23	24.440	24.440	23.600	24.440	24.440	178,005,991
2026-06-22	21.980	22.220	21.980	22.220	22.220	25,122,401
2026-06-18	18.360	20.200	17.980	20.200	20.200	153,751,155
2026-06-17	17.110	18.360	16.510	18.360	18.360	145,780,491
2026-06-16	15.010	16.690	14.940	16.690	16.690	66,571,067
2026-06-15	15.450	15.590	14.840	15.170	15.170	79,655,358
2026-06-12	14.200	15.440	14.050	14.720	14.720	94,786,428
2026-06-11	13.900	14.590	13.720	14.260	14.260	69,623,893
2026-06-10	14.020	14.400	13.600	13.820	13.820	39,032,700
2026-06-09	13.580	14.100	13.350	14.070	14.070	47,318,900
2026-06-08	13.020	14.180	13.020	13.500	13.500	44,110,400
2026-06-05	13.930	14.080	13.460	13.620	13.620	33,702,600
2026-06-04	14.040	14.080	13.600	13.920	13.920	35,668,680
2026-06-03	13.540	14.280	13.450	14.070	14.070	50,037,380
2026-06-02	13.260	13.860	12.810	13.690	13.690	44,488,900
2026-06-01	13.930	14.220	13.350	13.380	13.380	37,503,160
2026-05-29	13.830	14.490	13.350	13.940	13.940	51,279,300
2026-05-28	13.680	14.050	13.410	13.720	13.720	35,902,000
2026-05-27	14.070	15.120	13.660	13.680	13.680	71,812,642
2026-05-26	13.000	14.250	12.840	13.950	13.950	53,318,190
2026-05-25	13.340	13.560	13.070	13.100	13.100	26,092,700
2026-05-22	12.900	13.500	12.770	13.340	13.340	27,268,902
2026-05-21	13.100	13.630	12.770	12.770	12.770	35,071,801
2026-05-20	13.650	13.770	12.960	13.170	13.170	36,964,034
2026-05-19	14.090	14.090	13.400	13.740	13.740	22,683,102
2026-05-18	13.700	14.250	13.700	13.960	13.960	24,265,901
2026-05-15	14.200	14.260	13.800	13.940	13.940	29,109,395
2026-05-14	14.960	15.000	14.250	14.270	14.270	35,195,195
2026-05-13	14.870	15.380	14.780	15.090	15.090	35,836,100
2026-05-12	15.230	15.380	14.730	14.900	14.900	28,735,903
2026-05-11	15.670	15.680	15.090	15.190	15.190	42,405,700
2026-05-08	14.950	16.030	14.780	15.360	15.360	68,031,895
2026-05-07	14.610	15.150	14.480	15.020	15.020	48,419,320
2026-05-06	14.230	14.760	14.100	14.620	14.620	42,134,996
2026-04-30	14.700	14.730	14.310	14.350	14.350	61,551,020
2026-04-29	13.220	14.520	13.030	14.520	14.520	48,947,217
2026-04-28	13.230	13.360	12.840	13.200	13.200	33,502,000
2026-04-27	13.950	13.990	13.010	13.300	13.300	54,917,432

← NewerPage 2 of 5 · 241 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.