Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.820 | 4.830 | 4.700 | 4.710 | 4.710 | 21,738,905 |
| 2025-04-25 | 4.820 | 4.920 | 4.820 | 4.860 | 4.860 | 16,666,110 |
| 2025-04-24 | 4.940 | 4.960 | 4.830 | 4.850 | 4.850 | 20,024,805 |
| 2025-04-23 | 5.050 | 5.060 | 4.910 | 4.930 | 4.930 | 29,045,405 |
| 2025-04-22 | 5.350 | 5.450 | 5.030 | 5.040 | 5.040 | 58,644,395 |
| 2025-04-21 | 4.990 | 5.240 | 4.970 | 5.050 | 5.050 | 61,652,206 |
| 2025-04-18 | 4.770 | 4.820 | 4.660 | 4.760 | 4.760 | 21,907,600 |
| 2025-04-17 | 4.830 | 4.890 | 4.760 | 4.790 | 4.790 | 22,979,100 |
| 2025-04-16 | 5.060 | 5.090 | 4.810 | 4.860 | 4.860 | 29,746,215 |
| 2025-04-15 | 5.110 | 5.180 | 4.950 | 5.040 | 5.040 | 54,073,416 |
| 2025-04-14 | 4.650 | 5.100 | 4.650 | 5.100 | 5.100 | 41,014,866 |
| 2025-04-11 | 4.730 | 4.830 | 4.600 | 4.640 | 4.640 | 42,998,100 |
| 2025-04-10 | 4.740 | 4.920 | 4.600 | 4.760 | 4.760 | 62,368,708 |
| 2025-04-09 | 4.500 | 5.200 | 4.310 | 4.800 | 4.800 | 81,812,571 |
| 2025-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 8,743,000 |
| 2025-04-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 5,780,800 |
| 2025-04-03 | 6.500 | 6.500 | 5.900 | 5.900 | 5.900 | 90,574,453 |
| 2025-04-02 | 6.340 | 6.770 | 6.300 | 6.560 | 6.560 | 44,053,891 |
| 2025-04-01 | 6.300 | 6.460 | 6.190 | 6.330 | 6.330 | 33,404,314 |
| 2025-03-31 | 6.600 | 6.640 | 6.080 | 6.360 | 6.360 | 42,868,000 |
| 2025-03-28 | 6.880 | 6.980 | 6.710 | 6.730 | 6.730 | 36,967,612 |
| 2025-03-27 | 6.580 | 7.100 | 6.540 | 6.960 | 6.960 | 53,545,004 |
| 2025-03-26 | 6.890 | 6.960 | 6.440 | 6.570 | 6.570 | 51,848,698 |
| 2025-03-25 | 6.860 | 7.160 | 6.680 | 6.950 | 6.950 | 58,590,714 |
| 2025-03-24 | 6.480 | 7.120 | 6.450 | 6.990 | 6.990 | 83,230,358 |
| 2025-03-21 | 6.160 | 6.800 | 6.100 | 6.570 | 6.570 | 61,000,309 |
| 2025-03-20 | 6.140 | 6.400 | 6.120 | 6.200 | 6.200 | 58,018,218 |
| 2025-03-19 | 5.750 | 6.230 | 5.750 | 6.180 | 6.180 | 59,563,956 |
| 2025-03-18 | 5.670 | 5.890 | 5.560 | 5.840 | 5.840 | 40,170,781 |
| 2025-03-17 | 5.700 | 5.870 | 5.650 | 5.670 | 5.670 | 43,247,109 |
| 2025-03-14 | 5.660 | 6.070 | 5.630 | 5.810 | 5.810 | 65,319,900 |
| 2025-03-13 | 5.580 | 5.750 | 5.420 | 5.670 | 5.670 | 54,155,704 |
| 2025-03-12 | 5.540 | 5.650 | 5.510 | 5.600 | 5.600 | 29,806,430 |
| 2025-03-11 | 5.480 | 5.550 | 5.400 | 5.540 | 5.540 | 37,180,100 |
| 2025-03-10 | 5.880 | 5.910 | 5.450 | 5.480 | 5.480 | 79,087,800 |
| 2025-03-07 | 5.150 | 5.690 | 5.150 | 5.690 | 5.690 | 46,587,130 |
| 2025-03-06 | 5.140 | 5.280 | 5.130 | 5.170 | 5.170 | 23,983,000 |
| 2025-03-05 | 5.120 | 5.170 | 5.070 | 5.160 | 5.160 | 15,709,400 |
| 2025-03-04 | 5.180 | 5.250 | 5.090 | 5.160 | 5.160 | 22,618,300 |
| 2025-03-03 | 5.010 | 5.350 | 4.910 | 5.240 | 5.240 | 37,613,400 |
| 2025-02-28 | 5.140 | 5.210 | 5.050 | 5.060 | 5.060 | 22,588,101 |
| 2025-02-27 | 5.090 | 5.200 | 5.060 | 5.150 | 5.150 | 25,985,018 |
| 2025-02-26 | 5.110 | 5.200 | 5.060 | 5.110 | 5.110 | 25,743,900 |
| 2025-02-25 | 5.150 | 5.250 | 5.090 | 5.100 | 5.100 | 31,383,702 |
| 2025-02-24 | 5.330 | 5.330 | 5.060 | 5.130 | 5.130 | 59,188,302 |
| 2025-02-21 | 5.320 | 5.660 | 5.290 | 5.470 | 5.470 | 62,159,700 |
| 2025-02-20 | 5.300 | 5.350 | 5.160 | 5.320 | 5.320 | 45,693,900 |
| 2025-02-19 | 5.240 | 5.500 | 5.160 | 5.320 | 5.320 | 64,316,550 |
| 2025-02-18 | 5.170 | 5.470 | 5.060 | 5.330 | 5.330 | 69,135,391 |
| 2025-02-17 | 5.200 | 5.550 | 5.030 | 5.180 | 5.180 | 94,283,226 |
| 2025-02-14 | 4.650 | 5.140 | 4.650 | 5.140 | 5.140 | 41,148,390 |
| 2025-02-13 | 4.800 | 4.840 | 4.610 | 4.670 | 4.670 | 43,983,190 |
| 2025-02-12 | 4.600 | 4.850 | 4.580 | 4.820 | 4.820 | 47,878,799 |
| 2025-02-11 | 4.600 | 4.740 | 4.560 | 4.640 | 4.640 | 46,452,502 |
| 2025-02-10 | 4.470 | 4.670 | 4.460 | 4.610 | 4.610 | 72,902,523 |
| 2025-02-07 | 4.230 | 4.660 | 4.210 | 4.520 | 4.520 | 92,568,024 |
| 2025-02-06 | 4.210 | 4.310 | 4.170 | 4.240 | 4.240 | 29,795,811 |
| 2025-02-05 | 4.230 | 4.350 | 4.160 | 4.250 | 4.250 | 28,584,355 |
| 2025-01-27 | 4.310 | 4.410 | 4.100 | 4.220 | 4.220 | 35,246,100 |
| 2025-01-24 | 4.250 | 4.350 | 4.080 | 4.280 | 4.280 | 48,282,937 |
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.