Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.910 | 3.930 | 3.870 | 3.920 | 3.920 | 4,393,500 |
| 2022-07-29 | 3.950 | 3.990 | 3.890 | 3.900 | 3.900 | 7,348,800 |
| 2022-07-28 | 3.930 | 3.970 | 3.910 | 3.960 | 3.960 | 8,708,200 |
| 2022-07-27 | 3.920 | 3.930 | 3.890 | 3.900 | 3.900 | 2,916,300 |
| 2022-07-26 | 3.880 | 3.940 | 3.860 | 3.930 | 3.930 | 4,639,458 |
| 2022-07-25 | 3.910 | 3.920 | 3.880 | 3.900 | 3.900 | 3,682,000 |
| 2022-07-22 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 5,259,700 |
| 2022-07-21 | 3.970 | 3.970 | 3.890 | 3.900 | 3.900 | 5,871,213 |
| 2022-07-20 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 4,093,400 |
| 2022-07-19 | 3.950 | 3.980 | 3.910 | 3.980 | 3.980 | 7,298,300 |
| 2022-07-18 | 3.750 | 3.940 | 3.750 | 3.930 | 3.930 | 8,462,602 |
| 2022-07-15 | 3.920 | 3.960 | 3.800 | 3.810 | 3.810 | 10,756,300 |
| 2022-07-14 | 3.990 | 4.000 | 3.940 | 3.940 | 3.940 | 5,014,700 |
| 2022-07-13 | 3.920 | 3.990 | 3.910 | 3.990 | 3.990 | 6,257,870 |
| 2022-07-12 | 3.980 | 3.990 | 3.930 | 3.930 | 3.930 | 6,022,457 |
| 2022-07-11 | 3.960 | 3.990 | 3.900 | 3.980 | 3.980 | 6,267,165 |
| 2022-07-08 | 4.030 | 4.030 | 3.980 | 3.980 | 3.980 | 6,323,300 |
| 2022-07-07 | 3.940 | 4.030 | 3.930 | 3.990 | 3.990 | 7,269,900 |
| 2022-07-06 | 4.110 | 4.110 | 3.950 | 3.970 | 3.970 | 14,461,900 |
| 2022-07-05 | 4.060 | 4.170 | 4.050 | 4.140 | 4.140 | 16,524,402 |
| 2022-07-04 | 4.050 | 4.090 | 4.010 | 4.060 | 4.060 | 7,404,185 |
| 2022-07-01 | 4.010 | 4.080 | 3.950 | 4.050 | 4.050 | 10,879,598 |
| 2022-06-30 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 12,403,500 |
| 2022-06-29 | 4.180 | 4.200 | 4.080 | 4.090 | 4.090 | 12,640,237 |
| 2022-06-28 | 4.150 | 4.220 | 4.130 | 4.200 | 4.200 | 16,171,088 |
| 2022-06-27 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 14,957,198 |
| 2022-06-24 | 4.120 | 4.150 | 4.070 | 4.080 | 4.080 | 12,538,000 |
| 2022-06-23 | 4.110 | 4.130 | 4.040 | 4.120 | 4.120 | 15,790,680 |
| 2022-06-22 | 4.180 | 4.240 | 4.110 | 4.120 | 4.120 | 13,513,500 |
| 2022-06-21 | 4.190 | 4.250 | 4.100 | 4.170 | 4.170 | 18,073,900 |
| 2022-06-20 | 4.330 | 4.340 | 4.190 | 4.200 | 4.200 | 26,981,200 |
| 2022-06-17 | 4.420 | 4.520 | 4.360 | 4.400 | 4.400 | 21,057,930 |
| 2022-06-16 | 4.430 | 4.580 | 4.400 | 4.480 | 4.480 | 29,713,130 |
| 2022-06-15 | 4.600 | 4.670 | 4.460 | 4.470 | 4.470 | 39,289,400 |
| 2022-06-14 | 4.410 | 4.760 | 4.370 | 4.680 | 4.680 | 55,458,840 |
| 2022-06-13 | 4.480 | 4.540 | 4.360 | 4.490 | 4.490 | 36,419,800 |
| 2022-06-10 | 4.450 | 4.610 | 4.390 | 4.510 | 4.510 | 46,787,200 |
| 2022-06-09 | 4.290 | 4.660 | 4.250 | 4.540 | 4.540 | 60,894,000 |
| 2022-06-08 | 4.150 | 4.350 | 4.140 | 4.340 | 4.340 | 48,447,900 |
| 2022-06-07 | 4.160 | 4.180 | 4.080 | 4.140 | 4.140 | 19,541,200 |
| 2022-06-06 | 4.110 | 4.180 | 4.100 | 4.160 | 4.160 | 23,048,103 |
| 2022-06-02 | 4.100 | 4.150 | 4.030 | 4.110 | 4.110 | 24,997,366 |
| 2022-06-01 | 4.080 | 4.160 | 4.050 | 4.150 | 4.150 | 27,408,500 |
| 2022-05-31 | 4.110 | 4.110 | 4.020 | 4.080 | 4.080 | 22,274,406 |
| 2022-05-30 | 4.190 | 4.200 | 4.050 | 4.090 | 4.090 | 28,443,900 |
| 2022-05-27 | 4.210 | 4.260 | 4.120 | 4.160 | 4.160 | 39,375,200 |
| 2022-05-26 | 4.110 | 4.250 | 3.980 | 4.200 | 4.200 | 47,139,328 |
| 2022-05-25 | 4.150 | 4.150 | 3.980 | 4.110 | 4.110 | 35,291,600 |
| 2022-05-24 | 4.050 | 4.230 | 3.950 | 4.150 | 4.150 | 61,037,973 |
| 2022-05-23 | 3.900 | 4.150 | 3.890 | 4.010 | 4.010 | 39,694,800 |
| 2022-05-20 | 3.810 | 3.900 | 3.800 | 3.890 | 3.890 | 24,484,500 |
| 2022-05-19 | 3.800 | 3.830 | 3.710 | 3.820 | 3.820 | 21,902,408 |
| 2022-05-18 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 14,956,100 |
| 2022-05-17 | 3.970 | 3.990 | 3.870 | 3.910 | 3.910 | 18,435,400 |
| 2022-05-16 | 3.900 | 3.980 | 3.860 | 3.950 | 3.950 | 25,083,700 |
| 2022-05-13 | 3.870 | 3.940 | 3.850 | 3.870 | 3.870 | 16,928,000 |
| 2022-05-12 | 3.920 | 4.020 | 3.850 | 3.880 | 3.880 | 23,483,800 |
| 2022-05-11 | 3.920 | 4.020 | 3.890 | 3.940 | 3.940 | 33,549,100 |
| 2022-05-10 | 3.850 | 3.920 | 3.780 | 3.920 | 3.920 | 26,139,300 |
| 2022-05-09 | 3.810 | 3.960 | 3.780 | 3.920 | 3.920 | 24,703,106 |
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.