Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.590 | 10.050 | 9.340 | 9.880 | 9.880 | 47,094,500 |
| 2026-01-20 | 10.180 | 10.660 | 9.220 | 9.490 | 9.490 | 78,120,208 |
| 2026-01-19 | 9.400 | 10.210 | 9.200 | 10.080 | 10.080 | 54,182,471 |
| 2026-01-16 | 9.460 | 9.980 | 9.390 | 9.420 | 9.420 | 48,975,600 |
| 2026-01-15 | 9.230 | 9.630 | 9.210 | 9.400 | 9.400 | 38,685,583 |
| 2026-01-14 | 9.170 | 9.420 | 9.090 | 9.240 | 9.240 | 44,151,017 |
| 2026-01-13 | 9.540 | 9.730 | 9.170 | 9.200 | 9.200 | 57,096,882 |
| 2026-01-12 | 9.240 | 9.920 | 9.000 | 9.410 | 9.410 | 86,626,238 |
| 2026-01-09 | 8.180 | 9.060 | 8.180 | 9.060 | 9.060 | 44,887,636 |
| 2026-01-08 | 8.200 | 8.390 | 8.070 | 8.240 | 8.240 | 34,239,101 |
| 2026-01-07 | 7.690 | 8.300 | 7.660 | 8.220 | 8.220 | 57,303,138 |
| 2026-01-06 | 7.550 | 7.810 | 7.500 | 7.690 | 7.690 | 25,727,500 |
| 2026-01-05 | 7.730 | 7.730 | 7.340 | 7.500 | 7.500 | 29,990,500 |
| 2025-12-31 | 7.750 | 7.840 | 7.550 | 7.600 | 7.600 | 27,368,100 |
| 2025-12-30 | 7.690 | 7.920 | 7.600 | 7.790 | 7.790 | 31,869,204 |
| 2025-12-29 | 7.610 | 7.870 | 7.610 | 7.710 | 7.710 | 31,487,580 |
| 2025-12-26 | 7.530 | 7.730 | 7.470 | 7.620 | 7.620 | 28,069,805 |
| 2025-12-25 | 7.640 | 7.880 | 7.410 | 7.600 | 7.600 | 43,125,901 |
| 2025-12-24 | 7.350 | 7.850 | 7.230 | 7.690 | 7.690 | 51,701,931 |
| 2025-12-23 | 7.310 | 7.580 | 7.160 | 7.340 | 7.340 | 39,124,431 |
| 2025-12-22 | 7.180 | 7.340 | 6.990 | 7.300 | 7.300 | 46,366,669 |
| 2025-12-19 | 7.000 | 7.220 | 6.940 | 7.160 | 7.160 | 18,355,012 |
| 2025-12-18 | 6.760 | 7.280 | 6.710 | 7.040 | 7.040 | 35,077,401 |
| 2025-12-17 | 6.660 | 6.940 | 6.600 | 6.800 | 6.800 | 20,045,000 |
| 2025-12-16 | 6.650 | 6.810 | 6.510 | 6.670 | 6.670 | 18,128,000 |
| 2025-12-15 | 6.850 | 6.900 | 6.660 | 6.670 | 6.670 | 13,822,101 |
| 2025-12-12 | 6.830 | 6.970 | 6.810 | 6.880 | 6.880 | 12,913,501 |
| 2025-12-11 | 6.990 | 7.030 | 6.770 | 6.820 | 6.820 | 18,163,220 |
| 2025-12-10 | 6.740 | 7.000 | 6.720 | 6.950 | 6.950 | 23,656,100 |
| 2025-12-09 | 6.730 | 6.820 | 6.630 | 6.760 | 6.760 | 16,740,920 |
| 2025-12-08 | 6.680 | 6.820 | 6.660 | 6.770 | 6.770 | 15,491,100 |
| 2025-12-05 | 6.390 | 6.760 | 6.350 | 6.720 | 6.720 | 26,638,400 |
| 2025-12-04 | 6.490 | 6.490 | 6.390 | 6.400 | 6.400 | 9,486,200 |
| 2025-12-03 | 6.420 | 6.620 | 6.370 | 6.470 | 6.470 | 15,651,900 |
| 2025-12-02 | 6.540 | 6.580 | 6.420 | 6.440 | 6.440 | 8,701,300 |
| 2025-12-01 | 6.690 | 6.830 | 6.520 | 6.570 | 6.570 | 12,687,472 |
| 2025-11-28 | 6.450 | 6.640 | 6.430 | 6.620 | 6.620 | 11,676,000 |
| 2025-11-27 | 6.500 | 6.530 | 6.420 | 6.460 | 6.460 | 6,629,800 |
| 2025-11-26 | 6.500 | 6.560 | 6.440 | 6.470 | 6.470 | 9,022,700 |
| 2025-11-25 | 6.460 | 6.650 | 6.450 | 6.530 | 6.530 | 12,399,500 |
| 2025-11-24 | 6.230 | 6.480 | 6.230 | 6.440 | 6.440 | 19,701,737 |
| 2025-11-21 | 6.640 | 6.710 | 6.190 | 6.270 | 6.270 | 28,652,109 |
| 2025-11-20 | 6.730 | 6.820 | 6.630 | 6.690 | 6.690 | 11,421,800 |
| 2025-11-19 | 6.880 | 6.880 | 6.560 | 6.720 | 6.720 | 19,833,601 |
| 2025-11-18 | 6.920 | 7.070 | 6.850 | 6.900 | 6.900 | 13,509,100 |
| 2025-11-17 | 6.960 | 6.960 | 6.820 | 6.940 | 6.940 | 13,127,302 |
| 2025-11-14 | 7.100 | 7.120 | 6.970 | 6.980 | 6.980 | 14,341,100 |
| 2025-11-13 | 6.980 | 7.140 | 6.910 | 7.100 | 7.100 | 13,684,570 |
| 2025-11-12 | 7.130 | 7.140 | 6.970 | 6.980 | 6.980 | 15,876,731 |
| 2025-11-11 | 7.230 | 7.250 | 7.110 | 7.140 | 7.140 | 13,237,400 |
| 2025-11-10 | 7.260 | 7.280 | 7.160 | 7.200 | 7.200 | 13,195,600 |
| 2025-11-07 | 7.230 | 7.280 | 7.160 | 7.180 | 7.180 | 16,110,402 |
| 2025-11-06 | 7.420 | 7.450 | 7.230 | 7.260 | 7.260 | 23,723,400 |
| 2025-11-05 | 7.160 | 7.580 | 7.150 | 7.450 | 7.450 | 32,383,969 |
| 2025-11-04 | 7.340 | 7.340 | 7.180 | 7.220 | 7.220 | 16,384,100 |
| 2025-11-03 | 7.340 | 7.360 | 7.240 | 7.320 | 7.320 | 19,148,300 |
| 2025-10-31 | 7.410 | 7.540 | 7.310 | 7.340 | 7.340 | 20,232,531 |
| 2025-10-30 | 7.740 | 7.780 | 7.300 | 7.340 | 7.340 | 47,527,000 |
| 2025-10-29 | 7.580 | 7.860 | 7.540 | 7.780 | 7.780 | 40,788,600 |
| 2025-10-28 | 7.680 | 8.030 | 7.600 | 7.780 | 7.780 | 36,841,600 |
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.