Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.150	3.230	3.040	3.220	3.220	67,332,700
2022-02-09	3.180	3.280	3.090	3.150	3.150	101,648,664
2022-02-08	3.130	3.190	3.130	3.190	3.190	55,012,469
2022-02-07	2.810	2.930	2.810	2.900	2.900	35,049,350
2022-01-28	2.780	2.830	2.690	2.790	2.790	30,763,928
2022-01-27	2.850	2.920	2.800	2.800	2.800	30,918,900
2022-01-26	2.920	2.950	2.790	2.840	2.840	38,694,101
2022-01-25	3.080	3.090	2.910	2.920	2.920	47,096,100
2022-01-24	3.140	3.240	3.000	3.090	3.090	104,962,585
2022-01-21	2.940	3.140	2.930	3.140	3.140	108,000,117
2022-01-20	2.920	2.950	2.840	2.850	2.850	23,679,057
2022-01-19	2.950	3.010	2.920	2.930	2.930	23,047,077
2022-01-18	2.950	2.950	2.880	2.910	2.910	12,861,320
2022-01-17	2.900	2.940	2.890	2.930	2.930	12,868,802
2022-01-14	3.020	3.020	2.900	2.900	2.900	24,195,700
2022-01-13	3.020	3.080	3.010	3.030	3.030	22,204,510
2022-01-12	3.030	3.030	2.990	3.020	3.020	12,471,700
2022-01-11	3.000	3.040	2.980	3.010	3.010	14,127,400
2022-01-10	3.060	3.060	2.990	3.040	3.040	19,265,200
2022-01-07	3.040	3.110	3.010	3.020	3.020	25,138,484
2022-01-06	2.980	3.110	2.970	3.050	3.050	31,132,232
2022-01-05	3.030	3.050	2.960	2.990	2.990	28,356,000
2022-01-04	2.960	3.120	2.960	3.060	3.060	55,829,440
2021-12-31	2.910	2.910	2.870	2.880	2.880	11,483,589
2021-12-30	2.890	2.930	2.870	2.910	2.910	13,197,500
2021-12-29	2.900	2.920	2.880	2.900	2.900	11,116,969
2021-12-28	2.930	2.940	2.870	2.890	2.890	14,894,831
2021-12-27	2.910	2.970	2.900	2.940	2.940	12,953,001
2021-12-24	2.980	2.990	2.910	2.920	2.920	21,449,350
2021-12-23	3.010	3.050	2.980	3.010	3.010	20,484,950
2021-12-22	3.050	3.060	2.990	3.010	3.010	20,442,338
2021-12-21	2.900	3.050	2.900	3.050	3.050	35,291,033
2021-12-20	2.940	2.960	2.920	2.930	2.930	18,416,400
2021-12-17	2.990	3.020	2.940	2.990	2.990	29,113,477
2021-12-16	2.880	3.020	2.870	3.000	3.000	52,204,502
2021-12-15	2.830	2.890	2.830	2.870	2.870	14,563,800
2021-12-14	2.860	2.870	2.820	2.830	2.830	10,986,101
2021-12-13	2.870	2.890	2.850	2.860	2.860	10,937,201
2021-12-10	2.880	2.890	2.850	2.850	2.850	11,732,100
2021-12-09	2.880	2.890	2.850	2.880	2.880	11,497,848
2021-12-08	2.890	2.900	2.850	2.880	2.880	10,642,801
2021-12-07	2.870	2.920	2.830	2.890	2.890	15,527,701
2021-12-06	2.880	2.940	2.860	2.860	2.860	18,988,100
2021-12-03	2.860	2.950	2.820	2.900	2.900	21,945,603
2021-12-02	2.890	2.910	2.860	2.870	2.870	10,107,400
2021-12-01	2.860	2.910	2.840	2.900	2.900	13,225,266
2021-11-30	2.830	2.890	2.820	2.860	2.860	14,363,144
2021-11-29	2.770	2.860	2.740	2.820	2.820	10,585,500
2021-11-26	2.840	2.860	2.800	2.830	2.830	12,727,130
2021-11-25	2.930	2.930	2.860	2.870	2.870	13,574,085
2021-11-24	2.910	2.940	2.870	2.930	2.930	22,809,800
2021-11-23	2.880	2.940	2.860	2.900	2.900	21,219,677
2021-11-22	2.820	2.910	2.810	2.900	2.900	23,086,581
2021-11-19	2.820	2.840	2.730	2.840	2.840	19,488,318
2021-11-18	2.800	2.920	2.790	2.830	2.830	34,482,343
2021-11-17	2.730	2.780	2.690	2.770	2.770	17,322,600
2021-11-16	2.790	2.800	2.730	2.730	2.730	13,597,403
2021-11-15	2.790	2.810	2.720	2.800	2.800	17,399,847
2021-11-12	2.860	2.860	2.780	2.800	2.800	16,543,444
2021-11-11	2.870	2.890	2.830	2.870	2.870	16,108,452

← NewerPage 20 of 21 · 1,220 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.