Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 5,423,100 |
| 2022-10-31 | 3.390 | 3.440 | 3.390 | 3.410 | 3.410 | 5,173,000 |
| 2022-10-28 | 3.530 | 3.530 | 3.390 | 3.390 | 3.390 | 9,563,623 |
| 2022-10-27 | 3.550 | 3.590 | 3.540 | 3.570 | 3.570 | 5,194,900 |
| 2022-10-26 | 3.570 | 3.600 | 3.530 | 3.550 | 3.550 | 5,079,300 |
| 2022-10-25 | 3.570 | 3.580 | 3.480 | 3.560 | 3.560 | 5,642,700 |
| 2022-10-24 | 3.670 | 3.690 | 3.550 | 3.570 | 3.570 | 8,699,200 |
| 2022-10-21 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 5,300,700 |
| 2022-10-20 | 3.740 | 3.760 | 3.670 | 3.670 | 3.670 | 8,964,000 |
| 2022-10-19 | 3.780 | 3.810 | 3.740 | 3.770 | 3.770 | 7,003,200 |
| 2022-10-18 | 3.810 | 3.830 | 3.750 | 3.790 | 3.790 | 8,566,500 |
| 2022-10-17 | 3.730 | 3.810 | 3.670 | 3.810 | 3.810 | 11,263,702 |
| 2022-10-14 | 3.710 | 3.760 | 3.710 | 3.750 | 3.750 | 10,104,800 |
| 2022-10-13 | 3.780 | 3.800 | 3.680 | 3.720 | 3.720 | 11,285,200 |
| 2022-10-12 | 3.780 | 3.820 | 3.690 | 3.810 | 3.810 | 8,155,380 |
| 2022-10-11 | 3.760 | 3.800 | 3.660 | 3.780 | 3.780 | 7,923,700 |
| 2022-10-10 | 3.830 | 3.890 | 3.760 | 3.790 | 3.790 | 10,686,915 |
| 2022-09-30 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 8,139,200 |
| 2022-09-29 | 3.760 | 3.830 | 3.700 | 3.730 | 3.730 | 9,043,000 |
| 2022-09-28 | 3.800 | 3.850 | 3.690 | 3.700 | 3.700 | 10,807,800 |
| 2022-09-27 | 3.810 | 3.870 | 3.700 | 3.820 | 3.820 | 10,058,958 |
| 2022-09-26 | 3.990 | 4.000 | 3.790 | 3.790 | 3.790 | 10,404,400 |
| 2022-09-23 | 4.110 | 4.110 | 3.980 | 4.000 | 4.000 | 9,120,000 |
| 2022-09-22 | 4.040 | 4.120 | 4.030 | 4.090 | 4.090 | 10,064,658 |
| 2022-09-21 | 4.000 | 4.070 | 3.950 | 4.040 | 4.040 | 10,952,300 |
| 2022-09-20 | 3.850 | 4.100 | 3.830 | 4.000 | 4.000 | 16,491,000 |
| 2022-09-19 | 3.800 | 3.900 | 3.760 | 3.810 | 3.810 | 7,756,300 |
| 2022-09-16 | 4.010 | 4.080 | 3.830 | 3.840 | 3.840 | 17,001,600 |
| 2022-09-15 | 4.050 | 4.170 | 3.990 | 4.080 | 4.080 | 15,890,802 |
| 2022-09-14 | 4.020 | 4.090 | 4.010 | 4.020 | 4.020 | 7,636,500 |
| 2022-09-13 | 4.170 | 4.170 | 4.060 | 4.070 | 4.070 | 7,376,800 |
| 2022-09-09 | 4.190 | 4.200 | 4.070 | 4.110 | 4.110 | 9,016,000 |
| 2022-09-08 | 4.220 | 4.220 | 4.130 | 4.170 | 4.170 | 10,842,300 |
| 2022-09-07 | 4.190 | 4.320 | 4.170 | 4.230 | 4.230 | 14,669,800 |
| 2022-09-06 | 4.150 | 4.200 | 4.100 | 4.190 | 4.190 | 14,602,002 |
| 2022-09-05 | 3.980 | 4.140 | 3.970 | 4.120 | 4.120 | 16,467,904 |
| 2022-09-02 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 6,885,600 |
| 2022-09-01 | 3.950 | 4.050 | 3.940 | 3.970 | 3.970 | 10,032,200 |
| 2022-08-31 | 4.050 | 4.090 | 3.890 | 3.930 | 3.930 | 14,709,002 |
| 2022-08-30 | 4.170 | 4.190 | 4.040 | 4.090 | 4.090 | 11,897,300 |
| 2022-08-29 | 4.050 | 4.190 | 4.000 | 4.160 | 4.160 | 14,174,260 |
| 2022-08-26 | 4.160 | 4.190 | 4.080 | 4.090 | 4.090 | 12,928,181 |
| 2022-08-25 | 4.090 | 4.200 | 4.050 | 4.200 | 4.200 | 23,533,000 |
| 2022-08-24 | 4.140 | 4.180 | 4.040 | 4.080 | 4.080 | 12,443,202 |
| 2022-08-23 | 4.020 | 4.160 | 4.010 | 4.150 | 4.150 | 17,420,700 |
| 2022-08-22 | 3.990 | 4.050 | 3.970 | 4.050 | 4.050 | 10,259,100 |
| 2022-08-19 | 3.970 | 4.010 | 3.930 | 3.980 | 3.980 | 8,405,558 |
| 2022-08-18 | 3.980 | 4.000 | 3.910 | 3.930 | 3.930 | 8,824,300 |
| 2022-08-17 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 6,534,800 |
| 2022-08-16 | 4.050 | 4.060 | 3.980 | 4.010 | 4.010 | 9,589,000 |
| 2022-08-15 | 3.970 | 4.120 | 3.960 | 4.050 | 4.050 | 13,327,171 |
| 2022-08-12 | 3.950 | 4.010 | 3.930 | 3.980 | 3.980 | 8,087,526 |
| 2022-08-11 | 3.900 | 3.940 | 3.890 | 3.930 | 3.930 | 5,138,400 |
| 2022-08-10 | 3.930 | 3.950 | 3.870 | 3.900 | 3.900 | 6,269,700 |
| 2022-08-09 | 3.830 | 3.950 | 3.800 | 3.950 | 3.950 | 10,247,402 |
| 2022-08-08 | 3.770 | 3.840 | 3.760 | 3.840 | 3.840 | 4,285,700 |
| 2022-08-05 | 3.750 | 3.790 | 3.710 | 3.780 | 3.780 | 4,028,002 |
| 2022-08-04 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 3,805,202 |
| 2022-08-03 | 3.700 | 3.790 | 3.660 | 3.670 | 3.670 | 5,744,600 |
| 2022-08-02 | 3.880 | 3.880 | 3.670 | 3.740 | 3.740 | 10,976,200 |
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.