Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.000 | 3.040 | 2.980 | 3.000 | 3.000 | 6,364,900 |
| 2024-07-22 | 3.020 | 3.030 | 2.970 | 3.010 | 3.010 | 2,928,400 |
| 2024-07-19 | 2.990 | 3.020 | 2.950 | 3.000 | 3.000 | 4,510,610 |
| 2024-07-18 | 2.990 | 2.990 | 2.940 | 2.990 | 2.990 | 5,925,000 |
| 2024-07-17 | 3.030 | 3.050 | 2.980 | 2.990 | 2.990 | 4,367,000 |
| 2024-07-16 | 3.030 | 3.060 | 3.010 | 3.040 | 3.040 | 3,168,100 |
| 2024-07-15 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 3,812,702 |
| 2024-07-12 | 3.130 | 3.170 | 3.060 | 3.070 | 3.070 | 6,808,500 |
| 2024-07-11 | 3.040 | 3.160 | 3.040 | 3.130 | 3.130 | 10,508,034 |
| 2024-07-10 | 3.030 | 3.060 | 2.950 | 3.010 | 3.010 | 11,938,800 |
| 2024-07-09 | 3.200 | 3.220 | 3.080 | 3.180 | 3.180 | 7,394,300 |
| 2024-07-08 | 3.310 | 3.310 | 3.190 | 3.200 | 3.200 | 5,132,300 |
| 2024-07-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-07-04 | 3.350 | 3.370 | 3.240 | 3.250 | 3.250 | 5,849,300 |
| 2024-07-03 | 3.410 | 3.420 | 3.340 | 3.340 | 3.340 | 5,010,700 |
| 2024-07-02 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 5,690,700 |
| 2024-07-01 | 3.320 | 3.360 | 3.300 | 3.360 | 3.360 | 6,155,600 |
| 2024-06-28 | 3.250 | 3.330 | 3.250 | 3.290 | 3.290 | 5,752,941 |
| 2024-06-27 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 4,475,347 |
| 2024-06-26 | 3.350 | 3.390 | 3.260 | 3.390 | 3.390 | 6,311,400 |
| 2024-06-25 | 3.330 | 3.390 | 3.320 | 3.350 | 3.350 | 4,864,500 |
| 2024-06-24 | 3.480 | 3.480 | 3.320 | 3.330 | 3.330 | 8,024,200 |
| 2024-06-21 | 3.550 | 3.560 | 3.460 | 3.480 | 3.480 | 9,001,100 |
| 2024-06-20 | 3.470 | 3.620 | 3.440 | 3.590 | 3.590 | 17,245,829 |
| 2024-06-19 | 3.410 | 3.700 | 3.400 | 3.520 | 3.520 | 17,436,600 |
| 2024-06-18 | 3.400 | 3.410 | 3.360 | 3.410 | 3.410 | 4,522,900 |
| 2024-06-17 | 3.410 | 3.430 | 3.360 | 3.380 | 3.380 | 7,311,000 |
| 2024-06-14 | 3.400 | 3.470 | 3.370 | 3.450 | 3.450 | 7,647,800 |
| 2024-06-13 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 6,823,600 |
| 2024-06-12 | 3.340 | 3.480 | 3.340 | 3.470 | 3.470 | 9,891,006 |
| 2024-06-11 | 3.470 | 3.500 | 3.320 | 3.360 | 3.360 | 9,007,100 |
| 2024-06-07 | 3.360 | 3.470 | 3.330 | 3.460 | 3.460 | 9,676,029 |
| 2024-06-06 | 3.400 | 3.440 | 3.290 | 3.320 | 3.320 | 9,391,533 |
| 2024-06-05 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 4,504,300 |
| 2024-06-04 | 3.460 | 3.480 | 3.400 | 3.470 | 3.470 | 6,707,413 |
| 2024-06-03 | 3.610 | 3.610 | 3.390 | 3.480 | 3.480 | 11,548,133 |
| 2024-05-31 | 3.600 | 3.620 | 3.590 | 3.610 | 3.610 | 5,535,702 |
| 2024-05-30 | 3.650 | 3.670 | 3.570 | 3.590 | 3.590 | 9,289,000 |
| 2024-05-29 | 3.720 | 3.730 | 3.650 | 3.680 | 3.680 | 8,978,300 |
| 2024-05-28 | 3.760 | 3.800 | 3.720 | 3.730 | 3.730 | 9,120,000 |
| 2024-05-27 | 3.710 | 3.810 | 3.710 | 3.780 | 3.780 | 10,330,300 |
| 2024-05-24 | 3.700 | 3.810 | 3.700 | 3.720 | 3.720 | 9,313,900 |
| 2024-05-23 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 14,739,400 |
| 2024-05-22 | 3.820 | 3.880 | 3.810 | 3.830 | 3.830 | 9,633,100 |
| 2024-05-21 | 3.890 | 3.900 | 3.800 | 3.820 | 3.820 | 10,689,900 |
| 2024-05-20 | 3.820 | 3.930 | 3.810 | 3.900 | 3.900 | 17,283,800 |
| 2024-05-17 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 7,606,900 |
| 2024-05-16 | 3.770 | 3.830 | 3.760 | 3.800 | 3.800 | 8,675,504 |
| 2024-05-15 | 3.790 | 3.830 | 3.740 | 3.780 | 3.780 | 7,987,102 |
| 2024-05-14 | 3.770 | 3.810 | 3.770 | 3.800 | 3.800 | 8,914,800 |
| 2024-05-13 | 3.900 | 3.900 | 3.780 | 3.790 | 3.790 | 15,216,999 |
| 2024-05-10 | 3.990 | 4.000 | 3.880 | 3.910 | 3.910 | 16,725,100 |
| 2024-05-09 | 3.970 | 4.020 | 3.930 | 3.990 | 3.990 | 21,053,802 |
| 2024-05-08 | 3.910 | 4.070 | 3.880 | 4.000 | 4.000 | 37,495,700 |
| 2024-05-07 | 3.930 | 3.940 | 3.850 | 3.910 | 3.910 | 14,720,080 |
| 2024-05-06 | 3.810 | 3.940 | 3.810 | 3.930 | 3.930 | 24,192,382 |
| 2024-04-30 | 3.890 | 3.910 | 3.760 | 3.800 | 3.800 | 19,577,600 |
| 2024-04-29 | 3.780 | 3.900 | 3.720 | 3.900 | 3.900 | 23,770,452 |
| 2024-04-26 | 3.830 | 3.880 | 3.760 | 3.870 | 3.870 | 18,008,400 |
| 2024-04-25 | 3.760 | 3.940 | 3.750 | 3.870 | 3.870 | 17,992,684 |
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.