Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.070 | 6.720 | 6.070 | 6.580 | 6.580 | 85,624,961 |
| 2025-07-24 | 6.100 | 6.160 | 6.040 | 6.120 | 6.120 | 21,412,200 |
| 2025-07-23 | 6.370 | 6.370 | 6.100 | 6.110 | 6.110 | 34,482,306 |
| 2025-07-22 | 6.060 | 6.300 | 5.960 | 6.300 | 6.300 | 54,685,929 |
| 2025-07-21 | 6.080 | 6.140 | 6.030 | 6.060 | 6.060 | 22,807,123 |
| 2025-07-18 | 6.190 | 6.230 | 6.090 | 6.120 | 6.120 | 15,344,700 |
| 2025-07-17 | 6.130 | 6.170 | 6.080 | 6.150 | 6.150 | 14,671,501 |
| 2025-07-16 | 6.110 | 6.230 | 6.070 | 6.150 | 6.150 | 15,905,023 |
| 2025-07-15 | 6.290 | 6.300 | 6.070 | 6.130 | 6.130 | 34,001,411 |
| 2025-07-14 | 6.390 | 6.540 | 6.330 | 6.350 | 6.350 | 29,319,200 |
| 2025-07-11 | 6.330 | 6.600 | 6.310 | 6.430 | 6.430 | 42,087,830 |
| 2025-07-10 | 6.350 | 6.470 | 6.260 | 6.300 | 6.300 | 23,083,301 |
| 2025-07-09 | 6.440 | 6.570 | 6.300 | 6.330 | 6.330 | 23,202,410 |
| 2025-07-08 | 6.240 | 6.440 | 6.200 | 6.440 | 6.440 | 29,108,710 |
| 2025-07-07 | 6.300 | 6.320 | 6.160 | 6.260 | 6.260 | 21,826,802 |
| 2025-07-04 | 6.460 | 6.560 | 6.300 | 6.330 | 6.330 | 34,179,000 |
| 2025-07-03 | 6.470 | 6.700 | 6.440 | 6.530 | 6.530 | 38,014,900 |
| 2025-07-02 | 6.120 | 6.730 | 6.100 | 6.590 | 6.590 | 62,614,594 |
| 2025-07-01 | 6.200 | 6.390 | 6.150 | 6.160 | 6.160 | 35,604,100 |
| 2025-06-30 | 6.020 | 6.450 | 5.610 | 6.270 | 6.270 | 61,027,800 |
| 2025-06-27 | 6.200 | 6.250 | 6.110 | 6.170 | 6.170 | 23,952,269 |
| 2025-06-26 | 6.070 | 6.480 | 6.070 | 6.200 | 6.200 | 36,147,800 |
| 2025-06-25 | 6.130 | 6.180 | 6.060 | 6.120 | 6.120 | 28,469,400 |
| 2025-06-24 | 6.150 | 6.280 | 6.050 | 6.180 | 6.180 | 37,717,990 |
| 2025-06-23 | 5.990 | 6.230 | 5.910 | 6.180 | 6.180 | 43,494,375 |
| 2025-06-20 | 5.960 | 6.210 | 5.880 | 5.990 | 5.990 | 42,886,400 |
| 2025-06-19 | 6.000 | 6.140 | 5.890 | 5.920 | 5.920 | 29,115,195 |
| 2025-06-18 | 6.080 | 6.100 | 5.940 | 6.010 | 6.010 | 25,625,300 |
| 2025-06-17 | 6.240 | 6.290 | 6.040 | 6.080 | 6.080 | 42,386,775 |
| 2025-06-16 | 6.020 | 6.490 | 6.020 | 6.170 | 6.170 | 67,149,875 |
| 2025-06-13 | 6.340 | 6.520 | 6.000 | 6.090 | 6.090 | 73,618,724 |
| 2025-06-12 | 6.480 | 6.480 | 6.160 | 6.290 | 6.290 | 61,208,654 |
| 2025-06-11 | 6.090 | 6.630 | 6.090 | 6.500 | 6.500 | 79,569,000 |
| 2025-06-10 | 5.840 | 6.220 | 5.840 | 6.130 | 6.130 | 97,884,562 |
| 2025-06-09 | 5.570 | 6.020 | 5.560 | 5.840 | 5.840 | 103,172,830 |
| 2025-06-06 | 5.520 | 5.610 | 5.410 | 5.470 | 5.470 | 26,513,592 |
| 2025-06-05 | 5.500 | 5.540 | 5.400 | 5.470 | 5.470 | 20,903,100 |
| 2025-06-04 | 5.330 | 5.520 | 5.310 | 5.520 | 5.520 | 29,869,900 |
| 2025-06-03 | 5.520 | 5.530 | 5.270 | 5.330 | 5.330 | 33,882,058 |
| 2025-05-30 | 5.500 | 5.590 | 5.450 | 5.560 | 5.560 | 31,333,001 |
| 2025-05-29 | 5.470 | 5.670 | 5.460 | 5.520 | 5.520 | 34,347,701 |
| 2025-05-28 | 5.470 | 5.520 | 5.440 | 5.480 | 5.480 | 17,080,901 |
| 2025-05-27 | 5.470 | 5.590 | 5.330 | 5.520 | 5.520 | 33,162,491 |
| 2025-05-26 | 5.450 | 5.540 | 5.430 | 5.480 | 5.480 | 22,731,202 |
| 2025-05-23 | 5.680 | 5.730 | 5.450 | 5.480 | 5.480 | 46,534,900 |
| 2025-05-22 | 5.700 | 5.750 | 5.590 | 5.720 | 5.720 | 41,413,456 |
| 2025-05-21 | 5.870 | 6.060 | 5.680 | 5.750 | 5.750 | 82,668,395 |
| 2025-05-20 | 5.950 | 6.150 | 5.780 | 5.860 | 5.860 | 117,578,135 |
| 2025-05-19 | 6.150 | 6.200 | 5.850 | 6.000 | 6.000 | 168,033,985 |
| 2025-05-16 | 5.100 | 5.640 | 5.100 | 5.640 | 5.640 | 69,341,901 |
| 2025-05-15 | 5.180 | 5.280 | 5.120 | 5.130 | 5.130 | 26,981,700 |
| 2025-05-14 | 5.120 | 5.220 | 5.030 | 5.180 | 5.180 | 24,970,101 |
| 2025-05-13 | 5.160 | 5.260 | 5.080 | 5.110 | 5.110 | 26,161,430 |
| 2025-05-12 | 5.170 | 5.200 | 5.070 | 5.120 | 5.120 | 21,181,600 |
| 2025-05-09 | 5.160 | 5.210 | 5.100 | 5.130 | 5.130 | 18,303,501 |
| 2025-05-08 | 5.100 | 5.260 | 5.090 | 5.130 | 5.130 | 28,198,429 |
| 2025-05-07 | 5.050 | 5.150 | 4.960 | 5.140 | 5.140 | 30,666,425 |
| 2025-05-06 | 4.920 | 5.050 | 4.900 | 5.030 | 5.030 | 26,829,401 |
| 2025-04-30 | 4.770 | 4.940 | 4.760 | 4.880 | 4.880 | 21,512,513 |
| 2025-04-29 | 4.680 | 4.790 | 4.640 | 4.750 | 4.750 | 15,834,110 |
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.