Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.290 | 7.850 | 7.250 | 7.730 | 7.730 | 44,294,803 |
| 2025-10-24 | 7.440 | 7.440 | 7.210 | 7.260 | 7.260 | 22,651,700 |
| 2025-10-23 | 7.580 | 7.600 | 7.340 | 7.440 | 7.440 | 19,397,600 |
| 2025-10-22 | 7.640 | 7.720 | 7.560 | 7.610 | 7.610 | 17,230,600 |
| 2025-10-21 | 7.400 | 7.680 | 7.310 | 7.660 | 7.660 | 28,850,100 |
| 2025-10-20 | 7.420 | 7.560 | 7.320 | 7.400 | 7.400 | 23,179,400 |
| 2025-10-17 | 7.580 | 7.840 | 7.300 | 7.350 | 7.350 | 34,400,400 |
| 2025-10-16 | 7.680 | 8.260 | 7.590 | 7.630 | 7.630 | 50,189,980 |
| 2025-10-15 | 7.840 | 7.890 | 7.670 | 7.720 | 7.720 | 56,409,200 |
| 2025-10-14 | 7.300 | 8.050 | 7.290 | 7.880 | 7.880 | 91,822,714 |
| 2025-10-13 | 7.020 | 7.380 | 6.870 | 7.320 | 7.320 | 22,072,170 |
| 2025-10-10 | 7.510 | 7.520 | 7.190 | 7.230 | 7.230 | 24,912,124 |
| 2025-10-09 | 7.020 | 7.550 | 6.990 | 7.420 | 7.420 | 38,803,169 |
| 2025-09-30 | 6.730 | 7.030 | 6.730 | 6.960 | 6.960 | 26,070,100 |
| 2025-09-29 | 7.260 | 7.310 | 6.850 | 6.870 | 6.870 | 49,590,800 |
| 2025-09-26 | 7.960 | 7.970 | 7.290 | 7.330 | 7.330 | 41,485,330 |
| 2025-09-25 | 7.600 | 8.140 | 7.520 | 7.880 | 7.880 | 40,215,231 |
| 2025-09-24 | 7.630 | 7.840 | 7.590 | 7.690 | 7.690 | 36,448,600 |
| 2025-09-23 | 7.490 | 8.050 | 7.110 | 7.840 | 7.840 | 64,262,641 |
| 2025-09-22 | 7.280 | 7.400 | 7.260 | 7.330 | 7.330 | 17,054,500 |
| 2025-09-19 | 7.180 | 7.400 | 7.140 | 7.280 | 7.280 | 23,230,800 |
| 2025-09-18 | 7.480 | 7.490 | 7.090 | 7.210 | 7.210 | 38,837,126 |
| 2025-09-17 | 7.580 | 7.580 | 7.460 | 7.490 | 7.490 | 21,644,769 |
| 2025-09-16 | 7.530 | 7.650 | 7.440 | 7.640 | 7.640 | 26,425,946 |
| 2025-09-15 | 7.960 | 8.070 | 7.530 | 7.560 | 7.560 | 39,727,902 |
| 2025-09-12 | 7.830 | 7.900 | 7.710 | 7.820 | 7.820 | 27,213,000 |
| 2025-09-11 | 7.760 | 7.880 | 7.670 | 7.860 | 7.860 | 26,460,501 |
| 2025-09-10 | 7.930 | 7.990 | 7.680 | 7.720 | 7.720 | 35,908,000 |
| 2025-09-09 | 8.450 | 8.450 | 7.900 | 7.920 | 7.920 | 51,653,100 |
| 2025-09-08 | 8.300 | 8.540 | 8.170 | 8.480 | 8.480 | 43,238,600 |
| 2025-09-05 | 8.130 | 8.320 | 8.000 | 8.260 | 8.260 | 34,530,980 |
| 2025-09-04 | 8.220 | 8.340 | 7.890 | 8.000 | 8.000 | 58,555,473 |
| 2025-09-03 | 8.600 | 8.770 | 8.160 | 8.180 | 8.180 | 63,555,196 |
| 2025-09-02 | 8.730 | 9.050 | 8.500 | 8.650 | 8.650 | 76,352,671 |
| 2025-09-01 | 8.410 | 8.880 | 8.290 | 8.660 | 8.660 | 80,252,300 |
| 2025-08-29 | 7.890 | 8.600 | 7.800 | 8.400 | 8.400 | 87,615,476 |
| 2025-08-28 | 7.750 | 8.160 | 7.640 | 7.950 | 7.950 | 79,734,489 |
| 2025-08-27 | 8.040 | 8.540 | 7.750 | 7.760 | 7.760 | 112,485,700 |
| 2025-08-26 | 7.300 | 8.120 | 7.300 | 8.120 | 8.120 | 71,867,483 |
| 2025-08-25 | 7.230 | 7.450 | 7.170 | 7.380 | 7.380 | 70,131,346 |
| 2025-08-22 | 7.350 | 7.400 | 7.000 | 7.200 | 7.200 | 112,469,594 |
| 2025-08-21 | 6.650 | 7.350 | 6.650 | 7.350 | 7.350 | 73,792,162 |
| 2025-08-20 | 6.260 | 6.810 | 6.210 | 6.680 | 6.680 | 97,029,412 |
| 2025-08-19 | 6.160 | 6.460 | 6.110 | 6.280 | 6.280 | 52,737,001 |
| 2025-08-18 | 6.140 | 6.180 | 6.100 | 6.150 | 6.150 | 34,944,820 |
| 2025-08-15 | 6.140 | 6.170 | 6.090 | 6.140 | 6.140 | 34,350,701 |
| 2025-08-14 | 6.350 | 6.370 | 6.140 | 6.140 | 6.140 | 34,209,600 |
| 2025-08-13 | 6.460 | 6.560 | 6.350 | 6.360 | 6.360 | 35,324,900 |
| 2025-08-12 | 6.540 | 6.550 | 6.250 | 6.490 | 6.490 | 40,945,300 |
| 2025-08-11 | 6.180 | 6.630 | 6.170 | 6.450 | 6.450 | 73,332,252 |
| 2025-08-08 | 6.250 | 6.270 | 6.100 | 6.140 | 6.140 | 22,454,300 |
| 2025-08-07 | 6.140 | 6.350 | 6.080 | 6.230 | 6.230 | 32,165,906 |
| 2025-08-06 | 6.150 | 6.250 | 6.090 | 6.160 | 6.160 | 24,059,105 |
| 2025-08-05 | 6.150 | 6.170 | 6.100 | 6.140 | 6.140 | 9,297,900 |
| 2025-08-04 | 6.100 | 6.140 | 6.040 | 6.140 | 6.140 | 11,965,830 |
| 2025-08-01 | 6.110 | 6.150 | 6.080 | 6.120 | 6.120 | 9,844,700 |
| 2025-07-31 | 6.180 | 6.180 | 6.090 | 6.110 | 6.110 | 16,194,920 |
| 2025-07-30 | 6.180 | 6.280 | 6.150 | 6.200 | 6.200 | 19,651,730 |
| 2025-07-29 | 6.200 | 6.200 | 6.120 | 6.150 | 6.150 | 19,154,200 |
| 2025-07-28 | 6.440 | 6.450 | 6.130 | 6.220 | 6.220 | 57,633,557 |
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.