Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.780 | 4.780 | 4.640 | 4.650 | 4.650 | 28,532,400 |
| 2024-01-18 | 4.750 | 4.850 | 4.590 | 4.830 | 4.830 | 43,313,200 |
| 2024-01-17 | 4.970 | 5.170 | 4.780 | 4.800 | 4.800 | 60,329,802 |
| 2024-01-16 | 5.050 | 5.080 | 4.840 | 4.930 | 4.930 | 40,632,200 |
| 2024-01-15 | 5.080 | 5.150 | 4.970 | 5.060 | 5.060 | 37,594,502 |
| 2024-01-12 | 5.260 | 5.370 | 5.060 | 5.130 | 5.130 | 57,057,802 |
| 2024-01-11 | 5.200 | 5.340 | 5.150 | 5.270 | 5.270 | 65,819,100 |
| 2024-01-10 | 5.500 | 5.980 | 5.270 | 5.340 | 5.340 | 93,715,800 |
| 2024-01-09 | 5.460 | 5.780 | 5.400 | 5.560 | 5.560 | 86,173,502 |
| 2024-01-08 | 5.550 | 5.680 | 5.410 | 5.630 | 5.630 | 83,090,800 |
| 2024-01-05 | 5.570 | 5.840 | 5.360 | 5.600 | 5.600 | 108,224,668 |
| 2024-01-04 | 5.880 | 5.960 | 5.560 | 5.680 | 5.680 | 140,842,393 |
| 2024-01-03 | 5.210 | 5.640 | 5.150 | 5.640 | 5.640 | 112,428,761 |
| 2024-01-02 | 4.680 | 5.130 | 4.640 | 5.130 | 5.130 | 89,104,861 |
| 2023-12-29 | 4.570 | 4.690 | 4.550 | 4.660 | 4.660 | 22,479,272 |
| 2023-12-28 | 4.610 | 4.660 | 4.500 | 4.590 | 4.590 | 34,030,700 |
| 2023-12-27 | 4.760 | 4.810 | 4.540 | 4.650 | 4.650 | 39,654,358 |
| 2023-12-26 | 4.750 | 5.020 | 4.750 | 4.840 | 4.840 | 45,474,558 |
| 2023-12-25 | 4.720 | 4.820 | 4.680 | 4.800 | 4.800 | 25,220,400 |
| 2023-12-22 | 4.840 | 4.970 | 4.740 | 4.760 | 4.760 | 35,768,600 |
| 2023-12-21 | 4.900 | 4.900 | 4.700 | 4.810 | 4.810 | 37,894,244 |
| 2023-12-20 | 5.080 | 5.130 | 4.900 | 4.900 | 4.900 | 40,411,979 |
| 2023-12-19 | 5.290 | 5.340 | 4.940 | 5.080 | 5.080 | 64,665,568 |
| 2023-12-18 | 5.410 | 5.790 | 5.320 | 5.430 | 5.430 | 66,937,402 |
| 2023-12-15 | 5.650 | 5.660 | 5.430 | 5.510 | 5.510 | 70,846,968 |
| 2023-12-14 | 5.250 | 5.780 | 5.210 | 5.720 | 5.720 | 110,838,622 |
| 2023-12-13 | 5.200 | 5.440 | 5.200 | 5.320 | 5.320 | 55,368,800 |
| 2023-12-12 | 5.300 | 5.300 | 5.140 | 5.240 | 5.240 | 39,714,200 |
| 2023-12-11 | 5.060 | 5.350 | 4.800 | 5.300 | 5.300 | 64,153,091 |
| 2023-12-08 | 5.090 | 5.420 | 5.030 | 5.200 | 5.200 | 79,293,200 |
| 2023-12-07 | 5.100 | 5.230 | 5.080 | 5.110 | 5.110 | 33,749,300 |
| 2023-12-06 | 5.060 | 5.220 | 5.050 | 5.150 | 5.150 | 42,486,002 |
| 2023-12-05 | 5.230 | 5.250 | 5.100 | 5.110 | 5.110 | 44,530,900 |
| 2023-12-04 | 5.260 | 5.380 | 5.190 | 5.270 | 5.270 | 47,570,400 |
| 2023-12-01 | 5.120 | 5.480 | 5.120 | 5.310 | 5.310 | 65,822,051 |
| 2023-11-30 | 5.610 | 5.680 | 5.180 | 5.190 | 5.190 | 85,909,306 |
| 2023-11-29 | 5.850 | 6.030 | 5.760 | 5.760 | 5.760 | 61,856,254 |
| 2023-11-28 | 5.850 | 6.140 | 5.650 | 5.980 | 5.980 | 87,328,370 |
| 2023-11-27 | 5.840 | 6.360 | 5.800 | 5.930 | 5.930 | 118,642,133 |
| 2023-11-24 | 5.550 | 6.200 | 5.500 | 6.060 | 6.060 | 149,748,767 |
| 2023-11-23 | 5.600 | 5.850 | 5.400 | 5.640 | 5.640 | 72,577,701 |
| 2023-11-22 | 5.760 | 6.260 | 5.660 | 5.810 | 5.810 | 133,703,175 |
| 2023-11-21 | 5.190 | 5.760 | 5.100 | 5.760 | 5.760 | 101,014,325 |
| 2023-11-20 | 5.410 | 5.500 | 5.190 | 5.240 | 5.240 | 75,188,137 |
| 2023-11-17 | 5.370 | 5.700 | 5.060 | 5.460 | 5.460 | 114,296,825 |
| 2023-11-16 | 5.200 | 5.870 | 5.110 | 5.370 | 5.370 | 136,716,964 |
| 2023-11-15 | 4.690 | 5.370 | 4.680 | 5.370 | 5.370 | 125,198,855 |
| 2023-11-14 | 5.070 | 5.190 | 4.880 | 4.880 | 4.880 | 107,104,256 |
| 2023-11-13 | 5.010 | 5.420 | 5.000 | 5.420 | 5.420 | 93,520,945 |
| 2023-11-10 | 4.650 | 4.930 | 4.300 | 4.930 | 4.930 | 121,853,959 |
| 2023-11-09 | 4.090 | 4.480 | 4.070 | 4.480 | 4.480 | 75,405,496 |
| 2023-11-08 | 4.160 | 4.160 | 4.020 | 4.070 | 4.070 | 32,796,034 |
| 2023-11-07 | 4.120 | 4.200 | 4.070 | 4.160 | 4.160 | 41,482,520 |
| 2023-11-06 | 4.130 | 4.170 | 4.050 | 4.110 | 4.110 | 35,818,018 |
| 2023-11-03 | 4.100 | 4.310 | 4.100 | 4.120 | 4.120 | 35,597,900 |
| 2023-11-02 | 4.150 | 4.230 | 4.080 | 4.120 | 4.120 | 39,569,123 |
| 2023-11-01 | 4.170 | 4.270 | 4.120 | 4.170 | 4.170 | 66,517,638 |
| 2023-10-31 | 3.830 | 4.210 | 3.800 | 4.210 | 4.210 | 59,339,534 |
| 2023-10-30 | 3.760 | 3.860 | 3.760 | 3.830 | 3.830 | 16,098,010 |
| 2023-10-27 | 3.700 | 3.790 | 3.670 | 3.780 | 3.780 | 18,261,600 |
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.