Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.960 | 4.030 | 3.870 | 3.890 | 3.890 | 36,281,801 |
| 2022-05-05 | 4.180 | 4.240 | 4.050 | 4.090 | 4.090 | 54,412,302 |
| 2022-04-29 | 4.220 | 4.520 | 4.220 | 4.300 | 4.300 | 80,862,500 |
| 2022-04-28 | 5.230 | 5.230 | 4.690 | 4.690 | 4.690 | 63,932,900 |
| 2022-04-27 | 5.230 | 5.290 | 4.950 | 5.210 | 5.210 | 48,467,535 |
| 2022-04-26 | 5.570 | 5.610 | 4.970 | 5.390 | 5.390 | 57,020,200 |
| 2022-04-25 | 4.980 | 5.680 | 4.650 | 5.520 | 5.520 | 94,021,101 |
| 2022-04-22 | 4.840 | 5.460 | 4.750 | 5.160 | 5.160 | 84,930,678 |
| 2022-04-21 | 4.920 | 5.090 | 4.710 | 4.960 | 4.960 | 51,407,436 |
| 2022-04-20 | 4.770 | 5.050 | 4.650 | 5.050 | 5.050 | 55,857,002 |
| 2022-04-19 | 4.510 | 5.060 | 4.380 | 4.900 | 4.900 | 70,872,000 |
| 2022-04-18 | 4.380 | 4.630 | 4.310 | 4.600 | 4.600 | 46,539,302 |
| 2022-04-15 | 4.890 | 5.100 | 4.550 | 4.590 | 4.590 | 78,428,021 |
| 2022-04-14 | 4.490 | 4.980 | 4.410 | 4.750 | 4.750 | 64,130,014 |
| 2022-04-13 | 4.320 | 4.750 | 4.290 | 4.620 | 4.620 | 57,466,214 |
| 2022-04-12 | 4.150 | 4.540 | 4.150 | 4.410 | 4.410 | 44,655,200 |
| 2022-04-11 | 4.270 | 4.300 | 4.090 | 4.130 | 4.130 | 19,879,500 |
| 2022-04-08 | 4.350 | 4.460 | 4.240 | 4.320 | 4.320 | 26,817,100 |
| 2022-04-07 | 4.250 | 4.510 | 4.200 | 4.320 | 4.320 | 34,578,300 |
| 2022-04-06 | 4.150 | 4.230 | 4.130 | 4.220 | 4.220 | 15,502,400 |
| 2022-04-01 | 4.150 | 4.270 | 4.050 | 4.180 | 4.180 | 14,510,500 |
| 2022-03-31 | 4.150 | 4.220 | 4.110 | 4.130 | 4.130 | 13,365,500 |
| 2022-03-30 | 4.280 | 4.290 | 4.100 | 4.160 | 4.160 | 15,512,500 |
| 2022-03-29 | 4.200 | 4.300 | 4.170 | 4.230 | 4.230 | 14,586,100 |
| 2022-03-28 | 4.270 | 4.350 | 4.170 | 4.280 | 4.280 | 15,501,900 |
| 2022-03-25 | 4.270 | 4.340 | 4.200 | 4.240 | 4.240 | 14,180,100 |
| 2022-03-24 | 4.380 | 4.400 | 4.270 | 4.300 | 4.300 | 18,774,500 |
| 2022-03-23 | 4.370 | 4.410 | 4.280 | 4.360 | 4.360 | 17,981,900 |
| 2022-03-22 | 4.400 | 4.430 | 4.300 | 4.420 | 4.420 | 19,403,000 |
| 2022-03-21 | 4.380 | 4.520 | 4.330 | 4.400 | 4.400 | 25,275,800 |
| 2022-03-18 | 4.180 | 4.420 | 4.130 | 4.400 | 4.400 | 35,447,600 |
| 2022-03-17 | 4.120 | 4.160 | 4.050 | 4.120 | 4.120 | 22,371,100 |
| 2022-03-16 | 3.910 | 4.150 | 3.850 | 4.100 | 4.100 | 30,185,062 |
| 2022-03-15 | 4.130 | 4.150 | 3.840 | 3.840 | 3.840 | 37,627,009 |
| 2022-03-14 | 4.260 | 4.400 | 4.150 | 4.160 | 4.160 | 31,523,700 |
| 2022-03-11 | 4.420 | 4.520 | 4.300 | 4.380 | 4.380 | 33,818,000 |
| 2022-03-10 | 4.350 | 4.550 | 4.290 | 4.490 | 4.490 | 49,435,379 |
| 2022-03-09 | 4.240 | 4.580 | 4.180 | 4.500 | 4.500 | 66,524,727 |
| 2022-03-08 | 4.570 | 4.690 | 4.280 | 4.310 | 4.310 | 62,895,104 |
| 2022-03-07 | 5.000 | 5.090 | 4.530 | 4.590 | 4.590 | 93,133,809 |
| 2022-03-04 | 4.910 | 5.190 | 4.540 | 5.030 | 5.030 | 130,343,713 |
| 2022-03-03 | 4.640 | 4.720 | 4.450 | 4.720 | 4.720 | 46,541,411 |
| 2022-03-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 24,931,300 |
| 2022-03-01 | 3.830 | 3.910 | 3.820 | 3.900 | 3.900 | 9,790,700 |
| 2022-02-28 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 7,314,900 |
| 2022-02-25 | 3.810 | 3.910 | 3.770 | 3.790 | 3.790 | 8,491,833 |
| 2022-02-24 | 3.860 | 3.910 | 3.750 | 3.800 | 3.800 | 10,029,420 |
| 2022-02-23 | 3.900 | 3.940 | 3.850 | 3.880 | 3.880 | 8,056,736 |
| 2022-02-22 | 3.930 | 4.020 | 3.850 | 3.930 | 3.930 | 10,053,900 |
| 2022-02-21 | 3.870 | 3.970 | 3.830 | 3.960 | 3.960 | 12,366,777 |
| 2022-02-18 | 3.750 | 3.880 | 3.730 | 3.870 | 3.870 | 11,964,420 |
| 2022-02-17 | 3.760 | 3.800 | 3.740 | 3.750 | 3.750 | 4,399,222 |
| 2022-02-16 | 3.730 | 3.820 | 3.730 | 3.790 | 3.790 | 6,191,600 |
| 2022-02-15 | 3.790 | 3.790 | 3.690 | 3.720 | 3.720 | 7,508,500 |
| 2022-02-14 | 3.810 | 3.870 | 3.760 | 3.790 | 3.790 | 7,255,200 |
| 2022-02-11 | 3.880 | 3.910 | 3.810 | 3.840 | 3.840 | 10,108,500 |
| 2022-02-10 | 3.820 | 3.890 | 3.780 | 3.870 | 3.870 | 9,310,000 |
| 2022-02-09 | 3.830 | 3.920 | 3.770 | 3.840 | 3.840 | 12,210,700 |
| 2022-02-08 | 3.900 | 3.980 | 3.750 | 3.860 | 3.860 | 20,202,000 |
| 2022-02-07 | 3.560 | 3.720 | 3.550 | 3.680 | 3.680 | 11,703,800 |
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.