Anyuan Coal Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.500	14.600	13.780	14.020	14.020	48,661,456
2026-04-23	15.160	15.270	14.420	14.630	14.630	53,147,900
2026-04-22	14.940	15.480	14.600	15.240	15.240	53,118,835
2026-04-21	15.000	15.360	14.540	14.990	14.990	47,112,400
2026-04-20	14.950	15.290	14.870	15.010	15.010	49,467,897
2026-04-17	14.880	15.370	14.700	15.150	15.150	62,461,400
2026-04-16	14.090	15.300	14.010	14.880	14.880	61,385,590
2026-04-15	14.600	14.850	14.090	14.130	14.130	32,938,700
2026-04-14	14.660	14.850	14.450	14.570	14.570	27,777,498
2026-04-13	14.400	14.690	14.340	14.450	14.450	29,131,600
2026-04-10	14.900	15.080	14.580	14.580	14.580	29,173,200
2026-04-09	14.580	15.000	14.390	14.750	14.750	35,659,302
2026-04-08	14.560	14.920	14.350	14.900	14.900	44,295,773
2026-04-07	14.020	14.460	13.800	14.100	14.100	32,358,480
2026-04-03	14.270	14.320	13.710	13.750	13.750	33,490,775
2026-04-02	14.570	14.850	14.110	14.230	14.230	32,212,700
2026-04-01	15.060	15.160	14.660	14.760	14.760	32,786,700
2026-03-31	15.130	15.300	14.600	14.700	14.700	40,199,487
2026-03-30	15.170	15.280	14.860	15.210	15.210	42,294,000
2026-03-27	14.390	15.570	14.350	15.170	15.170	62,034,800
2026-03-26	15.810	16.350	14.630	14.730	14.730	65,765,600
2026-03-25	15.550	15.710	15.020	15.180	15.180	45,836,600
2026-03-24	14.990	15.200	14.330	15.170	15.170	61,066,333
2026-03-23	15.280	15.450	14.360	14.500	14.500	69,719,418
2026-03-20	16.460	16.750	15.440	15.510	15.510	66,742,502
2026-03-19	17.010	17.100	15.900	16.030	16.030	71,258,802
2026-03-18	16.500	17.800	16.500	17.490	17.490	80,091,122
2026-03-17	16.470	17.200	16.340	16.500	16.500	74,355,577
2026-03-16	15.300	16.550	15.300	16.370	16.370	84,120,302
2026-03-13	17.430	17.500	15.960	15.960	15.960	92,661,527
2026-03-12	18.470	18.580	17.490	17.730	17.730	68,853,795
2026-03-11	19.500	19.960	18.310	18.420	18.420	98,827,324
2026-03-10	20.300	21.000	18.800	19.200	19.200	109,859,823
2026-03-09	20.360	20.840	18.660	20.470	20.470	125,733,186
2026-03-06	18.160	19.990	17.900	19.990	19.990	101,112,811
2026-03-05	19.190	19.330	18.000	18.170	18.170	93,414,851
2026-03-04	17.420	20.000	17.420	18.570	18.570	137,598,204
2026-03-03	21.500	21.600	19.350	19.350	19.350	125,858,435
2026-03-02	22.580	22.600	19.380	21.500	21.500	174,006,204
2026-02-27	19.750	21.530	19.400	21.530	21.530	98,243,607
2026-02-26	19.120	20.440	19.030	19.570	19.570	152,260,631
2026-02-25	17.640	18.740	16.830	18.740	18.740	172,084,116
2026-02-24	16.180	17.040	16.080	17.040	17.040	58,196,599
2026-02-13	14.600	15.740	14.600	15.490	15.490	174,462,407
2026-02-12	14.240	14.310	14.230	14.310	14.310	49,389,724
2026-02-11	11.940	13.010	11.780	13.010	13.010	64,889,743
2026-02-10	11.550	12.040	11.470	11.830	11.830	38,271,802
2026-02-09	11.270	11.720	10.820	11.550	11.550	43,870,614
2026-02-06	10.780	11.190	10.730	10.990	10.990	34,342,002
2026-02-05	11.510	11.860	10.780	10.870	10.870	59,228,581
2026-02-04	11.220	11.410	11.010	11.390	11.390	51,046,105
2026-02-03	10.520	10.960	10.240	10.950	10.950	45,622,426
2026-02-02	9.800	10.770	9.700	10.240	10.240	68,247,476
2026-01-30	9.970	10.150	9.590	10.020	10.020	50,213,702
2026-01-29	10.880	10.890	10.100	10.120	10.120	63,157,678
2026-01-28	10.900	11.050	10.560	10.890	10.890	49,070,908
2026-01-27	10.880	11.460	10.680	11.050	11.050	64,662,484
2026-01-26	10.750	11.240	10.740	10.940	10.940	57,511,002
2026-01-23	10.070	10.880	10.010	10.650	10.650	55,025,101
2026-01-22	9.940	10.170	9.700	10.140	10.140	47,625,562

← NewerPage 3 of 21 · 1,212 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.