Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.370 | 4.380 | 4.210 | 4.220 | 4.220 | 45,758,000 |
| 2025-01-22 | 4.460 | 4.480 | 4.310 | 4.350 | 4.350 | 38,839,567 |
| 2025-01-21 | 4.580 | 4.600 | 4.290 | 4.460 | 4.460 | 68,349,190 |
| 2025-01-20 | 4.600 | 4.760 | 4.530 | 4.560 | 4.560 | 65,580,500 |
| 2025-01-17 | 4.860 | 5.070 | 4.650 | 4.720 | 4.720 | 119,422,053 |
| 2025-01-16 | 4.410 | 4.830 | 4.400 | 4.830 | 4.830 | 107,435,400 |
| 2025-01-15 | 4.140 | 4.600 | 4.010 | 4.390 | 4.390 | 113,647,002 |
| 2025-01-14 | 4.080 | 4.200 | 4.030 | 4.180 | 4.180 | 83,431,032 |
| 2025-01-13 | 4.020 | 4.350 | 3.850 | 4.100 | 4.100 | 107,744,400 |
| 2025-01-10 | 4.650 | 4.960 | 4.080 | 4.120 | 4.120 | 183,241,124 |
| 2025-01-09 | 4.220 | 4.510 | 3.970 | 4.510 | 4.510 | 125,970,920 |
| 2025-01-08 | 4.220 | 4.570 | 4.030 | 4.100 | 4.100 | 143,457,254 |
| 2025-01-07 | 4.000 | 4.420 | 3.970 | 4.270 | 4.270 | 176,824,251 |
| 2025-01-06 | 4.200 | 4.600 | 4.070 | 4.410 | 4.410 | 218,460,245 |
| 2025-01-03 | 3.550 | 4.180 | 3.420 | 4.180 | 4.180 | 207,445,737 |
| 2025-01-02 | 4.100 | 4.230 | 3.800 | 3.800 | 3.800 | 179,820,174 |
| 2024-12-31 | 3.840 | 4.220 | 3.840 | 4.220 | 4.220 | 82,830,952 |
| 2024-12-30 | 3.840 | 3.840 | 3.550 | 3.840 | 3.840 | 184,571,387 |
| 2024-12-27 | 3.490 | 3.490 | 3.380 | 3.490 | 3.490 | 71,445,825 |
| 2024-12-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 14,551,802 |
| 2024-12-25 | 2.770 | 2.980 | 2.770 | 2.880 | 2.880 | 67,522,484 |
| 2024-12-24 | 2.680 | 2.890 | 2.630 | 2.780 | 2.780 | 64,616,718 |
| 2024-12-23 | 2.740 | 2.760 | 2.580 | 2.630 | 2.630 | 35,652,000 |
| 2024-12-20 | 2.750 | 2.790 | 2.720 | 2.740 | 2.740 | 13,440,500 |
| 2024-12-19 | 2.740 | 2.780 | 2.690 | 2.750 | 2.750 | 19,049,613 |
| 2024-12-18 | 2.750 | 2.790 | 2.670 | 2.750 | 2.750 | 20,768,223 |
| 2024-12-17 | 2.880 | 2.900 | 2.700 | 2.720 | 2.720 | 31,601,300 |
| 2024-12-16 | 2.850 | 2.950 | 2.840 | 2.880 | 2.880 | 26,128,820 |
| 2024-12-13 | 2.950 | 2.960 | 2.820 | 2.840 | 2.840 | 28,289,351 |
| 2024-12-12 | 2.930 | 3.020 | 2.900 | 2.950 | 2.950 | 32,043,779 |
| 2024-12-11 | 2.750 | 2.940 | 2.740 | 2.930 | 2.930 | 48,558,779 |
| 2024-12-10 | 2.880 | 2.900 | 2.750 | 2.760 | 2.760 | 31,525,802 |
| 2024-12-09 | 2.880 | 2.900 | 2.800 | 2.840 | 2.840 | 23,718,900 |
| 2024-12-06 | 2.770 | 2.860 | 2.770 | 2.860 | 2.860 | 29,963,106 |
| 2024-12-05 | 2.730 | 2.780 | 2.700 | 2.780 | 2.780 | 16,021,400 |
| 2024-12-04 | 2.740 | 2.800 | 2.710 | 2.740 | 2.740 | 22,495,000 |
| 2024-12-03 | 2.750 | 2.770 | 2.700 | 2.750 | 2.750 | 19,029,100 |
| 2024-12-02 | 2.640 | 2.740 | 2.630 | 2.730 | 2.730 | 24,802,600 |
| 2024-11-29 | 2.610 | 2.670 | 2.580 | 2.640 | 2.640 | 17,122,400 |
| 2024-11-28 | 2.590 | 2.690 | 2.570 | 2.630 | 2.630 | 21,147,057 |
| 2024-11-27 | 2.640 | 2.650 | 2.520 | 2.610 | 2.610 | 18,188,900 |
| 2024-11-26 | 2.580 | 2.670 | 2.570 | 2.630 | 2.630 | 23,090,800 |
| 2024-11-25 | 2.500 | 2.590 | 2.480 | 2.580 | 2.580 | 15,835,400 |
| 2024-11-22 | 2.580 | 2.620 | 2.500 | 2.500 | 2.500 | 21,139,700 |
| 2024-11-21 | 2.570 | 2.610 | 2.540 | 2.580 | 2.580 | 13,338,400 |
| 2024-11-20 | 2.500 | 2.580 | 2.490 | 2.580 | 2.580 | 17,917,320 |
| 2024-11-19 | 2.540 | 2.540 | 2.440 | 2.520 | 2.520 | 20,435,645 |
| 2024-11-18 | 2.530 | 2.600 | 2.510 | 2.530 | 2.530 | 24,163,836 |
| 2024-11-15 | 2.610 | 2.630 | 2.510 | 2.510 | 2.510 | 23,874,700 |
| 2024-11-14 | 2.660 | 2.670 | 2.610 | 2.620 | 2.620 | 18,008,900 |
| 2024-11-13 | 2.660 | 2.720 | 2.630 | 2.660 | 2.660 | 20,282,787 |
| 2024-11-12 | 2.720 | 2.740 | 2.650 | 2.680 | 2.680 | 27,833,200 |
| 2024-11-11 | 2.770 | 2.800 | 2.690 | 2.750 | 2.750 | 45,792,300 |
| 2024-11-08 | 2.800 | 2.920 | 2.690 | 2.840 | 2.840 | 66,910,862 |
| 2024-11-07 | 2.640 | 2.900 | 2.610 | 2.810 | 2.810 | 72,711,496 |
| 2024-11-06 | 2.610 | 2.650 | 2.540 | 2.640 | 2.640 | 26,981,587 |
| 2024-11-05 | 2.500 | 2.640 | 2.490 | 2.610 | 2.610 | 34,435,601 |
| 2024-11-04 | 2.490 | 2.530 | 2.430 | 2.510 | 2.510 | 20,624,800 |
| 2024-11-01 | 2.550 | 2.600 | 2.490 | 2.490 | 2.490 | 29,381,345 |
| 2024-10-31 | 2.450 | 2.600 | 2.440 | 2.560 | 2.560 | 36,986,700 |
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.