Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.580 | 3.620 | 3.560 | 3.620 | 3.620 | 5,782,700 |
| 2023-07-25 | 3.590 | 3.610 | 3.570 | 3.580 | 3.580 | 4,597,300 |
| 2023-07-24 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 5,591,100 |
| 2023-07-21 | 3.540 | 3.610 | 3.540 | 3.590 | 3.590 | 5,053,900 |
| 2023-07-20 | 3.560 | 3.640 | 3.510 | 3.570 | 3.570 | 8,454,900 |
| 2023-07-19 | 3.550 | 3.590 | 3.510 | 3.540 | 3.540 | 3,990,600 |
| 2023-07-18 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 4,371,407 |
| 2023-07-17 | 3.520 | 3.560 | 3.460 | 3.550 | 3.550 | 6,861,002 |
| 2023-07-14 | 3.570 | 3.580 | 3.550 | 3.560 | 3.560 | 5,681,600 |
| 2023-07-13 | 3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 5,624,300 |
| 2023-07-12 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 7,049,300 |
| 2023-07-11 | 3.590 | 3.640 | 3.560 | 3.600 | 3.600 | 8,541,500 |
| 2023-07-10 | 3.590 | 3.680 | 3.570 | 3.590 | 3.590 | 12,549,049 |
| 2023-07-07 | 3.520 | 3.640 | 3.480 | 3.580 | 3.580 | 17,616,414 |
| 2023-07-06 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 9,558,321 |
| 2023-07-05 | 3.470 | 3.570 | 3.440 | 3.460 | 3.460 | 13,580,900 |
| 2023-07-04 | 3.460 | 3.490 | 3.410 | 3.450 | 3.450 | 10,831,500 |
| 2023-07-03 | 3.400 | 3.510 | 3.350 | 3.460 | 3.460 | 21,673,300 |
| 2023-06-30 | 3.350 | 3.590 | 3.350 | 3.370 | 3.370 | 22,631,700 |
| 2023-06-29 | 3.410 | 3.480 | 3.290 | 3.420 | 3.420 | 36,409,627 |
| 2023-06-28 | 3.060 | 3.380 | 3.050 | 3.380 | 3.380 | 20,861,100 |
| 2023-06-27 | 2.960 | 3.080 | 2.950 | 3.070 | 3.070 | 5,962,034 |
| 2023-06-26 | 2.980 | 3.000 | 2.930 | 2.950 | 2.950 | 3,933,500 |
| 2023-06-21 | 3.050 | 3.070 | 2.990 | 3.000 | 3.000 | 3,934,100 |
| 2023-06-20 | 3.080 | 3.080 | 3.030 | 3.040 | 3.040 | 4,027,404 |
| 2023-06-19 | 3.110 | 3.130 | 3.060 | 3.070 | 3.070 | 4,049,600 |
| 2023-06-16 | 3.110 | 3.140 | 3.090 | 3.110 | 3.110 | 3,203,000 |
| 2023-06-15 | 3.090 | 3.120 | 3.060 | 3.110 | 3.110 | 3,754,300 |
| 2023-06-14 | 3.110 | 3.120 | 3.090 | 3.090 | 3.090 | 2,591,000 |
| 2023-06-13 | 3.120 | 3.140 | 3.100 | 3.110 | 3.110 | 2,734,100 |
| 2023-06-12 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 3,180,900 |
| 2023-06-09 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 3,137,800 |
| 2023-06-08 | 3.100 | 3.160 | 3.090 | 3.130 | 3.130 | 4,458,400 |
| 2023-06-07 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 2,839,700 |
| 2023-06-06 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 2,798,400 |
| 2023-06-05 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 3,512,402 |
| 2023-06-02 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 3,820,900 |
| 2023-06-01 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 4,348,999 |
| 2023-05-31 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 6,017,810 |
| 2023-05-30 | 3.110 | 3.140 | 3.080 | 3.130 | 3.130 | 4,032,400 |
| 2023-05-29 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 4,016,700 |
| 2023-05-26 | 3.170 | 3.170 | 3.100 | 3.140 | 3.140 | 3,210,510 |
| 2023-05-25 | 3.190 | 3.200 | 3.120 | 3.170 | 3.170 | 4,242,400 |
| 2023-05-24 | 3.260 | 3.270 | 3.170 | 3.190 | 3.190 | 4,234,900 |
| 2023-05-23 | 3.270 | 3.300 | 3.230 | 3.240 | 3.240 | 3,036,802 |
| 2023-05-22 | 3.330 | 3.340 | 3.280 | 3.280 | 3.280 | 3,677,900 |
| 2023-05-19 | 3.350 | 3.390 | 3.320 | 3.330 | 3.330 | 3,074,000 |
| 2023-05-18 | 3.360 | 3.410 | 3.360 | 3.390 | 3.390 | 3,452,142 |
| 2023-05-17 | 3.390 | 3.420 | 3.310 | 3.360 | 3.360 | 4,078,642 |
| 2023-05-16 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 2,780,902 |
| 2023-05-15 | 3.410 | 3.420 | 3.360 | 3.370 | 3.370 | 3,808,200 |
| 2023-05-12 | 3.400 | 3.450 | 3.370 | 3.390 | 3.390 | 3,563,500 |
| 2023-05-11 | 3.350 | 3.450 | 3.320 | 3.420 | 3.420 | 5,389,600 |
| 2023-05-10 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 3,519,202 |
| 2023-05-09 | 3.370 | 3.440 | 3.350 | 3.380 | 3.380 | 7,164,202 |
| 2023-05-08 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 5,001,702 |
| 2023-05-05 | 3.330 | 3.360 | 3.300 | 3.330 | 3.330 | 4,599,302 |
| 2023-05-04 | 3.240 | 3.320 | 3.230 | 3.320 | 3.320 | 4,950,034 |
| 2023-04-28 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 5,360,500 |
| 2023-04-27 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 4,816,768 |
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.