Anyuan Coal Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.390 | 2.470 | 2.390 | 2.450 | 2.450 | 25,409,800 |
| 2024-10-29 | 2.520 | 2.530 | 2.400 | 2.410 | 2.410 | 40,937,501 |
| 2024-10-28 | 2.390 | 2.540 | 2.360 | 2.540 | 2.540 | 41,312,542 |
| 2024-10-25 | 2.410 | 2.470 | 2.400 | 2.420 | 2.420 | 26,260,002 |
| 2024-10-24 | 2.360 | 2.420 | 2.340 | 2.420 | 2.420 | 29,958,801 |
| 2024-10-23 | 2.300 | 2.400 | 2.290 | 2.390 | 2.390 | 45,111,200 |
| 2024-10-22 | 2.260 | 2.300 | 2.240 | 2.300 | 2.300 | 26,224,112 |
| 2024-10-21 | 2.280 | 2.290 | 2.240 | 2.260 | 2.260 | 25,927,400 |
| 2024-10-18 | 2.260 | 2.290 | 2.210 | 2.270 | 2.270 | 22,779,160 |
| 2024-10-17 | 2.250 | 2.360 | 2.230 | 2.240 | 2.240 | 23,387,700 |
| 2024-10-16 | 2.220 | 2.270 | 2.210 | 2.250 | 2.250 | 20,913,900 |
| 2024-10-15 | 2.260 | 2.310 | 2.220 | 2.220 | 2.220 | 25,193,726 |
| 2024-10-14 | 2.270 | 2.310 | 2.210 | 2.280 | 2.280 | 33,196,715 |
| 2024-10-11 | 2.330 | 2.390 | 2.210 | 2.220 | 2.220 | 62,023,456 |
| 2024-10-10 | 2.180 | 2.430 | 2.150 | 2.430 | 2.430 | 85,922,533 |
| 2024-10-09 | 2.400 | 2.400 | 2.210 | 2.210 | 2.210 | 40,631,100 |
| 2024-10-08 | 2.570 | 2.590 | 2.300 | 2.450 | 2.450 | 64,461,310 |
| 2024-09-30 | 2.200 | 2.350 | 2.180 | 2.350 | 2.350 | 47,293,121 |
| 2024-09-27 | 2.120 | 2.170 | 2.080 | 2.150 | 2.150 | 17,074,700 |
| 2024-09-26 | 2.050 | 2.100 | 2.050 | 2.090 | 2.090 | 15,601,900 |
| 2024-09-25 | 2.050 | 2.110 | 2.040 | 2.050 | 2.050 | 25,332,200 |
| 2024-09-24 | 1.950 | 2.140 | 1.950 | 2.050 | 2.050 | 29,122,800 |
| 2024-09-23 | 1.930 | 1.970 | 1.900 | 1.960 | 1.960 | 10,293,400 |
| 2024-09-20 | 1.940 | 1.950 | 1.910 | 1.940 | 1.940 | 12,439,100 |
| 2024-09-19 | 1.860 | 1.990 | 1.840 | 1.960 | 1.960 | 21,998,400 |
| 2024-09-18 | 1.860 | 1.870 | 1.800 | 1.860 | 1.860 | 9,631,600 |
| 2024-09-13 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 5,669,600 |
| 2024-09-12 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 6,702,300 |
| 2024-09-11 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 6,219,500 |
| 2024-09-10 | 1.870 | 1.900 | 1.810 | 1.840 | 1.840 | 12,792,500 |
| 2024-09-09 | 1.840 | 1.880 | 1.820 | 1.870 | 1.870 | 6,369,900 |
| 2024-09-06 | 1.870 | 1.890 | 1.830 | 1.840 | 1.840 | 5,288,100 |
| 2024-09-05 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 4,490,300 |
| 2024-09-04 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 5,500,000 |
| 2024-09-03 | 1.860 | 1.910 | 1.860 | 1.890 | 1.890 | 7,074,100 |
| 2024-09-02 | 1.860 | 1.910 | 1.860 | 1.870 | 1.870 | 6,613,500 |
| 2024-08-30 | 1.840 | 1.900 | 1.840 | 1.870 | 1.870 | 7,254,500 |
| 2024-08-29 | 1.840 | 1.860 | 1.810 | 1.850 | 1.850 | 6,040,500 |
| 2024-08-28 | 1.860 | 1.880 | 1.840 | 1.840 | 1.840 | 6,323,600 |
| 2024-08-27 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 8,683,400 |
| 2024-08-26 | 1.800 | 1.870 | 1.780 | 1.860 | 1.860 | 10,494,147 |
| 2024-08-23 | 1.830 | 1.860 | 1.780 | 1.800 | 1.800 | 9,283,000 |
| 2024-08-22 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 5,981,400 |
| 2024-08-21 | 1.860 | 1.890 | 1.840 | 1.860 | 1.860 | 5,286,100 |
| 2024-08-20 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 6,457,400 |
| 2024-08-19 | 1.890 | 1.920 | 1.890 | 1.900 | 1.900 | 5,856,500 |
| 2024-08-16 | 1.920 | 1.950 | 1.890 | 1.900 | 1.900 | 8,081,300 |
| 2024-08-15 | 1.880 | 1.930 | 1.870 | 1.930 | 1.930 | 11,540,905 |
| 2024-08-14 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 10,130,351 |
| 2024-08-13 | 1.930 | 1.960 | 1.910 | 1.950 | 1.950 | 10,992,566 |
| 2024-08-12 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 15,901,421 |
| 2024-08-09 | 2.010 | 2.050 | 1.960 | 1.970 | 1.970 | 29,273,421 |
| 2024-08-08 | 2.200 | 2.240 | 2.020 | 2.030 | 2.030 | 58,494,498 |
| 2024-08-07 | 1.870 | 2.090 | 1.850 | 2.090 | 2.090 | 45,154,000 |
| 2024-08-06 | 1.810 | 1.980 | 1.810 | 1.900 | 1.900 | 30,963,800 |
| 2024-08-05 | 1.840 | 1.870 | 1.800 | 1.800 | 1.800 | 7,050,800 |
| 2024-08-02 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 7,561,800 |
| 2024-08-01 | 1.850 | 1.870 | 1.820 | 1.840 | 1.840 | 5,847,700 |
| 2024-07-31 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 6,858,400 |
| 2024-07-30 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 3,706,700 |
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.