Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.820 | 3.830 | 3.640 | 3.730 | 3.730 | 22,827,210 |
| 2023-10-25 | 3.850 | 3.920 | 3.820 | 3.850 | 3.850 | 19,396,212 |
| 2023-10-24 | 3.670 | 3.810 | 3.670 | 3.810 | 3.810 | 21,147,900 |
| 2023-10-23 | 3.730 | 3.790 | 3.670 | 3.710 | 3.710 | 19,303,800 |
| 2023-10-20 | 3.870 | 3.880 | 3.620 | 3.790 | 3.790 | 33,073,400 |
| 2023-10-19 | 3.850 | 3.900 | 3.780 | 3.840 | 3.840 | 19,307,720 |
| 2023-10-18 | 3.900 | 3.940 | 3.830 | 3.830 | 3.830 | 20,466,500 |
| 2023-10-17 | 3.910 | 3.940 | 3.850 | 3.920 | 3.920 | 26,928,500 |
| 2023-10-16 | 3.800 | 3.970 | 3.800 | 3.930 | 3.930 | 42,609,100 |
| 2023-10-13 | 3.780 | 3.820 | 3.740 | 3.790 | 3.790 | 15,191,500 |
| 2023-10-12 | 3.790 | 3.850 | 3.760 | 3.800 | 3.800 | 16,697,600 |
| 2023-10-11 | 3.880 | 3.890 | 3.770 | 3.790 | 3.790 | 22,777,900 |
| 2023-10-10 | 3.850 | 3.920 | 3.850 | 3.860 | 3.860 | 27,047,600 |
| 2023-10-09 | 3.830 | 3.910 | 3.800 | 3.890 | 3.890 | 35,786,101 |
| 2023-09-28 | 4.000 | 4.130 | 3.850 | 3.880 | 3.880 | 54,853,099 |
| 2023-09-27 | 3.800 | 3.980 | 3.790 | 3.840 | 3.840 | 37,222,800 |
| 2023-09-26 | 3.840 | 3.840 | 3.750 | 3.790 | 3.790 | 22,881,709 |
| 2023-09-25 | 3.850 | 3.890 | 3.800 | 3.860 | 3.860 | 26,678,802 |
| 2023-09-22 | 3.880 | 3.980 | 3.840 | 3.900 | 3.900 | 33,472,502 |
| 2023-09-21 | 4.000 | 4.000 | 3.880 | 3.960 | 3.960 | 33,649,900 |
| 2023-09-20 | 4.070 | 4.090 | 3.950 | 3.980 | 3.980 | 43,331,702 |
| 2023-09-19 | 4.140 | 4.230 | 4.000 | 4.050 | 4.050 | 77,380,502 |
| 2023-09-18 | 3.830 | 4.180 | 3.810 | 4.180 | 4.180 | 73,739,278 |
| 2023-09-15 | 3.880 | 3.960 | 3.770 | 3.800 | 3.800 | 53,723,022 |
| 2023-09-14 | 3.760 | 4.020 | 3.730 | 3.880 | 3.880 | 82,481,000 |
| 2023-09-13 | 3.760 | 3.890 | 3.710 | 3.740 | 3.740 | 54,305,200 |
| 2023-09-12 | 3.800 | 3.950 | 3.770 | 3.830 | 3.830 | 57,560,000 |
| 2023-09-11 | 3.800 | 3.940 | 3.760 | 3.830 | 3.830 | 66,266,878 |
| 2023-09-08 | 4.000 | 4.090 | 3.890 | 3.890 | 3.890 | 69,893,471 |
| 2023-09-07 | 4.320 | 4.600 | 4.320 | 4.320 | 4.320 | 87,250,200 |
| 2023-09-06 | 4.920 | 4.920 | 4.530 | 4.800 | 4.800 | 135,846,902 |
| 2023-09-05 | 4.400 | 4.470 | 4.380 | 4.470 | 4.470 | 31,175,403 |
| 2023-09-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 14,557,400 |
| 2023-09-01 | 3.370 | 3.690 | 3.320 | 3.690 | 3.690 | 21,050,500 |
| 2023-08-31 | 3.470 | 3.490 | 3.340 | 3.350 | 3.350 | 13,867,102 |
| 2023-08-30 | 3.690 | 3.690 | 3.470 | 3.490 | 3.490 | 20,209,000 |
| 2023-08-29 | 3.530 | 3.880 | 3.530 | 3.690 | 3.690 | 28,248,700 |
| 2023-08-28 | 3.510 | 3.690 | 3.440 | 3.620 | 3.620 | 22,846,500 |
| 2023-08-25 | 3.360 | 3.440 | 3.300 | 3.350 | 3.350 | 7,211,300 |
| 2023-08-24 | 3.470 | 3.470 | 3.310 | 3.340 | 3.340 | 8,808,700 |
| 2023-08-23 | 3.410 | 3.520 | 3.360 | 3.480 | 3.480 | 8,222,900 |
| 2023-08-22 | 3.450 | 3.460 | 3.340 | 3.400 | 3.400 | 5,303,000 |
| 2023-08-21 | 3.430 | 3.510 | 3.390 | 3.450 | 3.450 | 5,312,600 |
| 2023-08-18 | 3.460 | 3.490 | 3.400 | 3.420 | 3.420 | 3,851,100 |
| 2023-08-17 | 3.400 | 3.460 | 3.380 | 3.450 | 3.450 | 4,615,300 |
| 2023-08-16 | 3.440 | 3.440 | 3.390 | 3.420 | 3.420 | 3,483,400 |
| 2023-08-15 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 3,744,100 |
| 2023-08-14 | 3.440 | 3.470 | 3.380 | 3.450 | 3.450 | 3,609,700 |
| 2023-08-11 | 3.540 | 3.570 | 3.440 | 3.440 | 3.440 | 4,075,400 |
| 2023-08-10 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 5,330,300 |
| 2023-08-09 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 3,539,300 |
| 2023-08-08 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 4,203,900 |
| 2023-08-07 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 4,412,200 |
| 2023-08-04 | 3.600 | 3.660 | 3.540 | 3.560 | 3.560 | 5,705,800 |
| 2023-08-03 | 3.640 | 3.680 | 3.610 | 3.630 | 3.630 | 5,438,700 |
| 2023-08-02 | 3.720 | 3.730 | 3.640 | 3.670 | 3.670 | 7,279,820 |
| 2023-08-01 | 3.640 | 3.740 | 3.610 | 3.710 | 3.710 | 10,758,000 |
| 2023-07-31 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 5,739,600 |
| 2023-07-28 | 3.600 | 3.670 | 3.590 | 3.650 | 3.650 | 5,904,600 |
| 2023-07-27 | 3.640 | 3.680 | 3.590 | 3.640 | 3.640 | 7,264,800 |
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.