Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 17.080 | 17.100 | 17.080 | 17.100 | 9.910 | 10,000 |
| 2021-12-01 | 16.640 | 16.640 | 16.640 | 16.640 | 9.643 | 0 |
| 2021-11-30 | 16.640 | 16.640 | 16.640 | 16.640 | 9.643 | 0 |
| 2021-11-29 | 16.640 | 16.640 | 16.640 | 16.640 | 9.643 | 0 |
| 2021-11-26 | 16.680 | 16.680 | 16.680 | 16.680 | 9.667 | 0 |
| 2021-11-25 | 17.000 | 17.000 | 17.000 | 17.000 | 9.852 | 0 |
| 2021-11-24 | 17.680 | 17.680 | 17.000 | 17.000 | 9.852 | 200 |
| 2021-11-23 | 17.500 | 17.500 | 17.300 | 17.500 | 10.142 | 2,900 |
| 2021-11-22 | 17.900 | 17.900 | 17.900 | 17.900 | 10.374 | 200 |
| 2021-11-19 | 18.040 | 18.040 | 18.040 | 18.040 | 10.455 | 0 |
| 2021-11-18 | 18.800 | 18.800 | 18.040 | 18.040 | 10.455 | 4,100 |
| 2021-11-17 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-16 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-15 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-12 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-11 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-10 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-09 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 0 |
| 2021-11-08 | 15.900 | 15.900 | 15.900 | 15.900 | 9.215 | 100 |
| 2021-11-05 | 16.020 | 16.020 | 16.020 | 16.020 | 9.284 | 0 |
| 2021-11-04 | 16.020 | 16.020 | 16.020 | 16.020 | 9.284 | 200 |
| 2021-11-03 | 16.020 | 16.020 | 16.020 | 16.020 | 9.284 | 100 |
| 2021-11-02 | 16.000 | 16.980 | 16.000 | 16.140 | 9.354 | 7,500 |
| 2021-11-01 | 17.000 | 17.000 | 16.820 | 16.820 | 9.748 | 2,600 |
| 2021-10-29 | 17.200 | 17.200 | 17.200 | 17.200 | 9.968 | 3,500 |
| 2021-10-28 | 18.100 | 18.200 | 17.800 | 17.800 | 10.316 | 1,500 |
| 2021-10-27 | 18.200 | 18.300 | 18.200 | 18.240 | 10.571 | 600 |
| 2021-10-26 | 18.900 | 19.000 | 18.460 | 18.460 | 10.698 | 3,500 |
| 2021-10-25 | 20.000 | 20.000 | 18.540 | 19.000 | 11.011 | 19,200 |
| 2021-10-22 | 19.800 | 19.800 | 19.000 | 19.000 | 11.011 | 2,200 |
← NewerPage 21 of 21 · 1,230 trading days
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.