Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.800 | 3.800 | 3.720 | 3.790 | 3.790 | 11,503,200 |
| 2024-04-23 | 3.810 | 3.830 | 3.720 | 3.750 | 3.750 | 14,199,300 |
| 2024-04-22 | 3.930 | 3.960 | 3.780 | 3.800 | 3.800 | 27,015,700 |
| 2024-04-19 | 4.010 | 4.140 | 3.990 | 4.000 | 4.000 | 24,807,300 |
| 2024-04-18 | 4.100 | 4.300 | 4.050 | 4.060 | 4.060 | 32,758,600 |
| 2024-04-17 | 3.830 | 4.170 | 3.720 | 4.110 | 4.110 | 34,384,200 |
| 2024-04-16 | 4.410 | 4.420 | 3.970 | 3.970 | 3.970 | 46,945,200 |
| 2024-04-15 | 4.500 | 4.550 | 4.200 | 4.410 | 4.410 | 57,853,700 |
| 2024-04-12 | 4.560 | 4.750 | 4.450 | 4.670 | 4.670 | 82,966,000 |
| 2024-04-11 | 4.210 | 4.650 | 4.160 | 4.560 | 4.560 | 73,605,900 |
| 2024-04-10 | 4.300 | 4.370 | 4.200 | 4.230 | 4.230 | 24,309,600 |
| 2024-04-09 | 4.370 | 4.380 | 4.240 | 4.310 | 4.310 | 23,556,800 |
| 2024-04-08 | 4.320 | 4.500 | 4.250 | 4.410 | 4.410 | 39,454,700 |
| 2024-04-03 | 4.270 | 4.340 | 4.200 | 4.340 | 4.340 | 22,889,200 |
| 2024-04-02 | 4.190 | 4.320 | 4.190 | 4.270 | 4.270 | 20,276,902 |
| 2024-04-01 | 4.180 | 4.230 | 4.150 | 4.220 | 4.220 | 14,675,000 |
| 2024-03-29 | 4.090 | 4.180 | 4.080 | 4.180 | 4.180 | 9,298,400 |
| 2024-03-28 | 4.030 | 4.150 | 4.030 | 4.110 | 4.110 | 11,785,502 |
| 2024-03-27 | 4.210 | 4.240 | 4.060 | 4.070 | 4.070 | 13,650,800 |
| 2024-03-26 | 4.240 | 4.290 | 4.120 | 4.210 | 4.210 | 17,541,100 |
| 2024-03-25 | 4.320 | 4.380 | 4.200 | 4.200 | 4.200 | 20,322,936 |
| 2024-03-22 | 4.430 | 4.470 | 4.350 | 4.360 | 4.360 | 19,154,491 |
| 2024-03-21 | 4.470 | 4.480 | 4.420 | 4.460 | 4.460 | 20,876,700 |
| 2024-03-20 | 4.520 | 4.540 | 4.440 | 4.500 | 4.500 | 23,177,500 |
| 2024-03-19 | 4.560 | 4.640 | 4.500 | 4.540 | 4.540 | 38,502,099 |
| 2024-03-18 | 4.480 | 4.560 | 4.420 | 4.550 | 4.550 | 33,616,699 |
| 2024-03-15 | 4.460 | 4.480 | 4.350 | 4.450 | 4.450 | 25,094,404 |
| 2024-03-14 | 4.460 | 4.510 | 4.440 | 4.490 | 4.490 | 26,036,600 |
| 2024-03-13 | 4.470 | 4.500 | 4.400 | 4.470 | 4.470 | 25,829,168 |
| 2024-03-12 | 4.520 | 4.520 | 4.430 | 4.490 | 4.490 | 23,832,200 |
| 2024-03-11 | 4.550 | 4.570 | 4.450 | 4.510 | 4.510 | 26,222,400 |
| 2024-03-08 | 4.550 | 4.590 | 4.460 | 4.530 | 4.530 | 27,651,299 |
| 2024-03-07 | 4.520 | 4.850 | 4.520 | 4.600 | 4.600 | 48,247,200 |
| 2024-03-06 | 4.510 | 4.700 | 4.510 | 4.550 | 4.550 | 32,741,199 |
| 2024-03-05 | 4.710 | 4.720 | 4.530 | 4.580 | 4.580 | 42,099,679 |
| 2024-03-04 | 4.720 | 4.850 | 4.690 | 4.750 | 4.750 | 41,757,652 |
| 2024-03-01 | 4.660 | 4.940 | 4.580 | 4.770 | 4.770 | 62,761,379 |
| 2024-02-29 | 4.440 | 4.820 | 4.400 | 4.710 | 4.710 | 60,540,884 |
| 2024-02-28 | 4.640 | 5.000 | 4.590 | 4.600 | 4.600 | 74,726,600 |
| 2024-02-27 | 4.550 | 4.680 | 4.500 | 4.660 | 4.660 | 43,080,365 |
| 2024-02-26 | 4.650 | 4.700 | 4.500 | 4.640 | 4.640 | 48,835,425 |
| 2024-02-23 | 4.750 | 4.850 | 4.600 | 4.710 | 4.710 | 73,662,765 |
| 2024-02-22 | 4.200 | 4.680 | 4.170 | 4.680 | 4.680 | 68,980,286 |
| 2024-02-21 | 4.240 | 4.330 | 4.120 | 4.250 | 4.250 | 46,592,500 |
| 2024-02-20 | 4.100 | 4.500 | 4.010 | 4.280 | 4.280 | 63,258,102 |
| 2024-02-19 | 3.730 | 4.090 | 3.700 | 4.090 | 4.090 | 32,436,599 |
| 2024-02-08 | 3.490 | 3.760 | 3.370 | 3.720 | 3.720 | 36,597,100 |
| 2024-02-07 | 3.660 | 3.680 | 3.400 | 3.470 | 3.470 | 30,225,800 |
| 2024-02-06 | 3.630 | 3.780 | 3.370 | 3.660 | 3.660 | 29,365,100 |
| 2024-02-05 | 3.940 | 3.940 | 3.560 | 3.610 | 3.610 | 27,561,600 |
| 2024-02-02 | 4.090 | 4.190 | 3.810 | 3.950 | 3.950 | 22,000,074 |
| 2024-02-01 | 4.110 | 4.220 | 4.040 | 4.120 | 4.120 | 18,745,336 |
| 2024-01-31 | 4.450 | 4.470 | 4.140 | 4.190 | 4.190 | 29,399,200 |
| 2024-01-30 | 4.450 | 4.570 | 4.430 | 4.430 | 4.430 | 19,529,800 |
| 2024-01-29 | 4.720 | 4.720 | 4.530 | 4.550 | 4.550 | 28,114,900 |
| 2024-01-26 | 4.730 | 4.830 | 4.690 | 4.720 | 4.720 | 39,566,600 |
| 2024-01-25 | 4.490 | 4.870 | 4.470 | 4.760 | 4.760 | 58,234,900 |
| 2024-01-24 | 4.570 | 4.600 | 4.360 | 4.530 | 4.530 | 30,450,400 |
| 2024-01-23 | 4.460 | 4.560 | 4.360 | 4.540 | 4.540 | 26,858,100 |
| 2024-01-22 | 4.700 | 4.740 | 4.390 | 4.460 | 4.460 | 27,998,900 |
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.