Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.060 | 3.130 | 3.040 | 3.110 | 3.110 | 4,373,536 |
| 2023-04-25 | 3.160 | 3.170 | 3.050 | 3.090 | 3.090 | 4,242,336 |
| 2023-04-24 | 3.190 | 3.200 | 3.120 | 3.160 | 3.160 | 3,874,400 |
| 2023-04-21 | 3.270 | 3.290 | 3.180 | 3.180 | 3.180 | 4,272,507 |
| 2023-04-20 | 3.320 | 3.320 | 3.230 | 3.270 | 3.270 | 5,136,000 |
| 2023-04-19 | 3.260 | 3.350 | 3.250 | 3.330 | 3.330 | 8,332,714 |
| 2023-04-18 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 4,389,200 |
| 2023-04-17 | 3.230 | 3.270 | 3.230 | 3.260 | 3.260 | 3,756,002 |
| 2023-04-14 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 3,787,716 |
| 2023-04-13 | 3.220 | 3.250 | 3.220 | 3.240 | 3.240 | 4,996,400 |
| 2023-04-12 | 3.160 | 3.240 | 3.160 | 3.230 | 3.230 | 5,866,200 |
| 2023-04-11 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 5,071,200 |
| 2023-04-10 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 6,786,100 |
| 2023-04-07 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 3,798,200 |
| 2023-04-06 | 3.310 | 3.320 | 3.230 | 3.260 | 3.260 | 6,372,036 |
| 2023-04-04 | 3.350 | 3.350 | 3.290 | 3.310 | 3.310 | 5,926,213 |
| 2023-04-03 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 4,841,600 |
| 2023-03-31 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 3,411,000 |
| 2023-03-30 | 3.370 | 3.370 | 3.290 | 3.320 | 3.320 | 6,114,636 |
| 2023-03-29 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 4,762,400 |
| 2023-03-28 | 3.440 | 3.450 | 3.400 | 3.400 | 3.400 | 4,442,302 |
| 2023-03-27 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 5,786,800 |
| 2023-03-24 | 3.440 | 3.500 | 3.410 | 3.480 | 3.480 | 5,716,700 |
| 2023-03-23 | 3.440 | 3.450 | 3.400 | 3.440 | 3.440 | 3,767,300 |
| 2023-03-22 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 3,632,000 |
| 2023-03-21 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 3,856,800 |
| 2023-03-20 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 5,657,000 |
| 2023-03-17 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 4,749,800 |
| 2023-03-16 | 3.480 | 3.480 | 3.390 | 3.400 | 3.400 | 7,131,900 |
| 2023-03-15 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 4,233,000 |
| 2023-03-14 | 3.510 | 3.530 | 3.430 | 3.450 | 3.450 | 4,138,900 |
| 2023-03-13 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 4,267,837 |
| 2023-03-10 | 3.600 | 3.610 | 3.530 | 3.530 | 3.530 | 3,981,800 |
| 2023-03-09 | 3.620 | 3.640 | 3.590 | 3.600 | 3.600 | 3,329,900 |
| 2023-03-08 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 3,099,610 |
| 2023-03-07 | 3.660 | 3.690 | 3.600 | 3.600 | 3.600 | 4,936,800 |
| 2023-03-06 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 3,823,834 |
| 2023-03-03 | 3.690 | 3.710 | 3.670 | 3.680 | 3.680 | 4,260,900 |
| 2023-03-02 | 3.710 | 3.710 | 3.670 | 3.680 | 3.680 | 3,663,100 |
| 2023-03-01 | 3.700 | 3.710 | 3.660 | 3.690 | 3.690 | 4,653,700 |
| 2023-02-28 | 3.690 | 3.700 | 3.650 | 3.700 | 3.700 | 3,521,800 |
| 2023-02-27 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 4,420,400 |
| 2023-02-24 | 3.700 | 3.710 | 3.640 | 3.690 | 3.690 | 5,069,100 |
| 2023-02-23 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 7,839,200 |
| 2023-02-22 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 5,559,900 |
| 2023-02-21 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 8,861,837 |
| 2023-02-20 | 3.630 | 3.660 | 3.610 | 3.640 | 3.640 | 5,020,100 |
| 2023-02-17 | 3.560 | 3.640 | 3.550 | 3.610 | 3.610 | 6,160,700 |
| 2023-02-16 | 3.630 | 3.670 | 3.540 | 3.570 | 3.570 | 7,957,500 |
| 2023-02-15 | 3.620 | 3.640 | 3.610 | 3.630 | 3.630 | 4,009,500 |
| 2023-02-14 | 3.610 | 3.640 | 3.590 | 3.620 | 3.620 | 4,732,000 |
| 2023-02-13 | 3.620 | 3.630 | 3.590 | 3.600 | 3.600 | 4,685,600 |
| 2023-02-10 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 4,207,700 |
| 2023-02-09 | 3.610 | 3.630 | 3.590 | 3.620 | 3.620 | 3,860,400 |
| 2023-02-08 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 3,434,000 |
| 2023-02-07 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 3,755,800 |
| 2023-02-06 | 3.620 | 3.650 | 3.590 | 3.640 | 3.640 | 3,705,200 |
| 2023-02-03 | 3.650 | 3.650 | 3.580 | 3.620 | 3.620 | 5,288,200 |
| 2023-02-02 | 3.650 | 3.670 | 3.610 | 3.650 | 3.650 | 5,044,800 |
| 2023-02-01 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 5,409,500 |
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.