Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 5,409,500 |
| 2023-01-31 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 4,993,902 |
| 2023-01-30 | 3.580 | 3.610 | 3.550 | 3.570 | 3.570 | 5,352,900 |
| 2023-01-20 | 3.510 | 3.570 | 3.490 | 3.570 | 3.570 | 6,908,902 |
| 2023-01-19 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 5,155,500 |
| 2023-01-18 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 5,519,100 |
| 2023-01-17 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 5,079,300 |
| 2023-01-16 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 5,001,000 |
| 2023-01-13 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 5,657,600 |
| 2023-01-12 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 7,865,004 |
| 2023-01-11 | 3.470 | 3.550 | 3.460 | 3.540 | 3.540 | 7,970,600 |
| 2023-01-10 | 3.500 | 3.510 | 3.460 | 3.470 | 3.470 | 4,283,911 |
| 2023-01-09 | 3.490 | 3.530 | 3.480 | 3.510 | 3.510 | 4,228,900 |
| 2023-01-06 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 3,727,662 |
| 2023-01-05 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 4,015,100 |
| 2023-01-04 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 4,162,600 |
| 2023-01-03 | 3.440 | 3.510 | 3.420 | 3.500 | 3.500 | 4,310,214 |
| 2022-12-30 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 2,939,378 |
| 2022-12-29 | 3.550 | 3.550 | 3.440 | 3.450 | 3.450 | 3,935,600 |
| 2022-12-28 | 3.570 | 3.580 | 3.520 | 3.520 | 3.520 | 3,328,402 |
| 2022-12-27 | 3.540 | 3.560 | 3.490 | 3.560 | 3.560 | 3,459,902 |
| 2022-12-26 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 2,944,069 |
| 2022-12-23 | 3.440 | 3.500 | 3.440 | 3.460 | 3.460 | 2,839,400 |
| 2022-12-22 | 3.530 | 3.580 | 3.460 | 3.460 | 3.460 | 4,852,501 |
| 2022-12-21 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 3,240,181 |
| 2022-12-20 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 3,644,781 |
| 2022-12-19 | 3.660 | 3.670 | 3.530 | 3.540 | 3.540 | 5,739,800 |
| 2022-12-16 | 3.620 | 3.690 | 3.610 | 3.670 | 3.670 | 4,816,400 |
| 2022-12-15 | 3.720 | 3.720 | 3.630 | 3.650 | 3.650 | 4,961,600 |
| 2022-12-14 | 3.740 | 3.760 | 3.690 | 3.700 | 3.700 | 3,602,100 |
| 2022-12-13 | 3.710 | 3.780 | 3.690 | 3.760 | 3.760 | 5,202,300 |
| 2022-12-12 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 6,825,500 |
| 2022-12-09 | 3.730 | 3.770 | 3.720 | 3.760 | 3.760 | 3,966,800 |
| 2022-12-08 | 3.750 | 3.770 | 3.700 | 3.730 | 3.730 | 4,178,900 |
| 2022-12-07 | 3.780 | 3.790 | 3.720 | 3.750 | 3.750 | 4,993,600 |
| 2022-12-06 | 3.830 | 3.840 | 3.760 | 3.780 | 3.780 | 6,209,400 |
| 2022-12-05 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 7,854,489 |
| 2022-12-02 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 7,037,000 |
| 2022-12-01 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 9,577,100 |
| 2022-11-30 | 3.740 | 3.880 | 3.720 | 3.820 | 3.820 | 11,949,823 |
| 2022-11-29 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 7,437,139 |
| 2022-11-28 | 3.720 | 3.740 | 3.650 | 3.710 | 3.710 | 7,300,002 |
| 2022-11-25 | 3.680 | 3.740 | 3.630 | 3.710 | 3.710 | 6,167,301 |
| 2022-11-24 | 3.640 | 3.680 | 3.630 | 3.670 | 3.670 | 4,846,700 |
| 2022-11-23 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 4,739,323 |
| 2022-11-22 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 4,240,800 |
| 2022-11-21 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 3,813,523 |
| 2022-11-18 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 5,049,800 |
| 2022-11-17 | 3.740 | 3.740 | 3.670 | 3.700 | 3.700 | 5,450,500 |
| 2022-11-16 | 3.700 | 3.740 | 3.670 | 3.730 | 3.730 | 7,239,019 |
| 2022-11-15 | 3.660 | 3.700 | 3.630 | 3.690 | 3.690 | 5,846,100 |
| 2022-11-14 | 3.700 | 3.750 | 3.650 | 3.670 | 3.670 | 6,308,166 |
| 2022-11-11 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 6,454,600 |
| 2022-11-10 | 3.650 | 3.690 | 3.580 | 3.670 | 3.670 | 5,497,600 |
| 2022-11-09 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 4,409,200 |
| 2022-11-08 | 3.630 | 3.680 | 3.610 | 3.670 | 3.670 | 7,736,378 |
| 2022-11-07 | 3.550 | 3.640 | 3.530 | 3.630 | 3.630 | 8,501,600 |
| 2022-11-04 | 3.480 | 3.550 | 3.460 | 3.540 | 3.540 | 5,857,820 |
| 2022-11-03 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 4,099,973 |
| 2022-11-02 | 3.460 | 3.510 | 3.440 | 3.490 | 3.490 | 5,941,600 |
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.