Yancoal Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	31.800	32.550	30.850	32.000	20.466	5,580,300
2022-08-24	31.200	31.700	30.150	30.400	19.443	3,188,900
2022-08-23	32.100	32.250	30.250	30.750	19.666	6,116,700
2022-08-22	31.450	32.300	30.950	31.300	20.018	7,250,800
2022-08-19	30.300	31.250	29.600	31.000	19.826	6,850,300
2022-08-18	30.600	30.600	28.800	28.900	18.483	4,139,000
2022-08-17	29.850	30.650	29.800	30.500	19.507	2,722,900
2022-08-16	29.550	30.050	29.250	29.850	19.091	1,359,000
2022-08-15	29.600	29.950	29.150	29.700	18.995	1,656,800
2022-08-12	28.800	29.500	28.500	29.200	18.675	1,673,300
2022-08-11	27.800	28.850	27.800	28.600	18.291	1,186,900
2022-08-10	27.950	28.000	27.300	27.600	17.652	960,309
2022-08-09	27.400	27.600	26.350	27.550	17.620	1,784,200
2022-08-08	25.900	26.800	25.850	26.500	16.948	1,884,200
2022-08-05	26.500	26.550	25.750	25.950	16.597	1,574,500
2022-08-04	27.450	27.450	26.450	26.950	17.236	957,800
2022-08-03	27.200	27.500	26.850	27.150	17.364	1,320,900
2022-08-02	26.950	27.500	26.750	27.200	17.396	871,600
2022-08-01	27.800	27.800	27.000	27.600	17.652	1,200,700
2022-07-29	27.800	27.800	27.250	27.650	17.684	1,588,000
2022-07-28	28.400	28.700	27.500	27.850	17.812	4,716,400
2022-07-27	30.150	30.800	29.550	29.850	19.091	1,757,000
2022-07-26	30.200	30.550	29.900	30.000	19.187	2,182,700
2022-07-25	29.500	30.100	29.500	30.100	19.251	1,179,900
2022-07-22	29.500	30.150	29.400	29.950	19.155	1,702,300
2022-07-21	31.000	31.100	29.350	29.550	18.899	1,630,300
2022-07-20	31.600	31.850	30.750	30.950	19.794	2,342,600
2022-07-19	31.450	31.650	30.800	31.300	20.018	2,268,100
2022-07-18	30.400	31.500	30.400	31.200	19.954	2,351,800
2022-07-15	30.000	31.200	29.800	30.200	19.315	3,313,600
2022-07-14	27.850	30.100	27.500	30.000	19.187	3,014,500
2022-07-13	27.300	27.600	26.500	27.400	17.524	542,300
2022-07-12	26.900	27.450	26.600	27.000	17.268	291,800
2022-07-11	27.250	27.550	26.550	26.700	17.076	343,200
2022-07-08	27.050	27.750	27.050	27.450	17.556	754,700
2022-07-07	26.050	27.200	25.550	27.050	17.300	482,500
2022-07-06	26.600	26.600	25.200	26.050	16.661	1,615,500
2022-07-05	27.550	27.700	26.800	27.200	17.396	1,102,100
2022-07-04	28.300	28.300	25.700	27.300	17.460	3,480,100
2022-06-30	28.950	29.100	27.600	28.000	17.908	1,211,000
2022-06-29	28.550	29.500	28.250	28.450	18.195	808,200
2022-06-28	29.500	30.450	28.250	28.350	18.131	1,897,400
2022-06-27	28.100	29.500	27.850	29.500	18.867	1,711,800
2022-06-24	28.300	28.300	27.300	27.800	17.780	1,164,800
2022-06-23	28.250	28.800	27.000	28.400	18.163	1,904,931
2022-06-22	29.000	29.300	28.000	28.000	17.908	1,933,600
2022-06-21	29.100	29.600	28.200	28.650	18.323	2,291,300
2022-06-20	29.000	29.550	27.750	28.400	18.163	2,742,900
2022-06-17	29.000	30.050	28.900	30.000	19.187	1,558,500
2022-06-16	30.500	30.550	29.400	29.400	18.803	2,848,700
2022-06-15	30.300	30.500	29.800	30.350	19.411	4,212,800
2022-06-14	30.200	31.000	30.150	30.400	19.443	4,656,600
2022-06-13	32.100	32.250	30.600	31.200	19.954	4,096,288
2022-06-10	33.200	33.250	32.000	32.300	20.658	7,802,000
2022-06-09	33.600	34.300	33.450	33.700	21.553	12,670,400
2022-06-08	32.600	35.100	32.600	34.400	22.001	12,628,247
2022-06-07	29.800	31.800	29.600	31.600	20.210	8,170,300
2022-06-06	30.500	30.700	29.300	29.500	18.867	6,704,700
2022-06-02	30.350	31.550	29.900	29.950	19.155	5,057,200
2022-06-01	31.500	31.800	30.200	30.800	19.698	5,549,100

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3936 HKD
2026-03-19	0.6724 HKD
2025-09-04	0.3148 HKD
2025-03-13	2.5409 HKD
2024-03-12	1.6781 HKD
2023-09-05	1.8490 HKD
2023-03-14	3.6604 HKD
2022-09-05	2.8115 HKD
2022-03-15	2.8159 HKD
2020-03-13	1.0145 HKD
2019-09-05	0.5528 HKD
2019-03-08	0.8819 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.