Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.320 | 3.410 | 3.190 | 3.200 | 3.200 | 22,741,000 |
| 2026-07-16 | 3.340 | 3.390 | 3.240 | 3.330 | 3.330 | 19,995,800 |
| 2026-07-15 | 3.250 | 3.440 | 3.210 | 3.370 | 3.370 | 24,880,000 |
| 2026-07-14 | 3.200 | 3.340 | 3.180 | 3.330 | 3.330 | 22,529,300 |
| 2026-07-13 | 3.300 | 3.340 | 3.170 | 3.210 | 3.210 | 19,225,500 |
| 2026-07-10 | 3.180 | 3.370 | 3.130 | 3.300 | 3.300 | 25,455,702 |
| 2026-07-09 | 3.180 | 3.280 | 3.110 | 3.220 | 3.220 | 16,631,400 |
| 2026-07-08 | 3.300 | 3.360 | 3.180 | 3.230 | 3.230 | 21,405,800 |
| 2026-07-07 | 3.340 | 3.340 | 3.190 | 3.240 | 3.240 | 14,456,100 |
| 2026-07-06 | 3.260 | 3.330 | 3.210 | 3.310 | 3.310 | 14,195,200 |
| 2026-07-03 | 3.290 | 3.320 | 3.220 | 3.270 | 3.270 | 16,254,000 |
| 2026-07-02 | 3.230 | 3.350 | 3.220 | 3.250 | 3.250 | 18,574,300 |
| 2026-07-01 | 3.150 | 3.290 | 3.120 | 3.240 | 3.240 | 22,988,802 |
| 2026-06-30 | 3.220 | 3.270 | 3.120 | 3.170 | 3.170 | 17,013,400 |
| 2026-06-29 | 3.180 | 3.280 | 3.140 | 3.260 | 3.260 | 17,051,300 |
| 2026-06-26 | 3.340 | 3.340 | 3.180 | 3.220 | 3.220 | 19,338,800 |
| 2026-06-25 | 3.310 | 3.360 | 3.250 | 3.340 | 3.340 | 20,467,000 |
| 2026-06-24 | 3.590 | 3.600 | 3.250 | 3.350 | 3.350 | 29,745,900 |
| 2026-06-23 | 3.520 | 3.740 | 3.480 | 3.590 | 3.590 | 27,268,600 |
| 2026-06-22 | 3.580 | 3.590 | 3.420 | 3.550 | 3.550 | 30,227,600 |
| 2026-06-18 | 3.900 | 3.910 | 3.600 | 3.620 | 3.620 | 43,682,900 |
| 2026-06-17 | 4.200 | 4.210 | 3.860 | 3.930 | 3.930 | 38,502,490 |
| 2026-06-16 | 4.160 | 4.260 | 4.040 | 4.210 | 4.210 | 32,310,700 |
| 2026-06-15 | 4.020 | 4.210 | 4.010 | 4.160 | 4.160 | 35,178,500 |
| 2026-06-12 | 3.850 | 4.280 | 3.850 | 4.100 | 4.100 | 50,703,890 |
| 2026-06-11 | 4.010 | 4.220 | 3.880 | 3.900 | 3.900 | 35,951,500 |
| 2026-06-10 | 4.060 | 4.170 | 3.910 | 3.970 | 3.970 | 34,488,300 |
| 2026-06-09 | 4.330 | 4.350 | 4.020 | 4.100 | 4.100 | 40,184,000 |
| 2026-06-08 | 4.470 | 4.630 | 4.270 | 4.320 | 4.320 | 49,256,500 |
| 2026-06-05 | 4.540 | 4.730 | 4.480 | 4.540 | 4.540 | 54,859,334 |
| 2026-06-04 | 4.570 | 4.780 | 4.460 | 4.580 | 4.580 | 71,593,930 |
| 2026-06-03 | 4.250 | 4.630 | 4.230 | 4.510 | 4.510 | 60,562,028 |
| 2026-06-02 | 4.300 | 4.500 | 4.200 | 4.310 | 4.310 | 44,564,728 |
| 2026-06-01 | 4.030 | 4.350 | 3.980 | 4.300 | 4.300 | 47,656,402 |
| 2026-05-29 | 3.910 | 4.180 | 3.910 | 4.060 | 4.060 | 34,870,600 |
| 2026-05-28 | 3.820 | 4.010 | 3.780 | 3.970 | 3.970 | 27,953,400 |
| 2026-05-27 | 3.830 | 3.870 | 3.730 | 3.800 | 3.800 | 17,929,336 |
| 2026-05-26 | 3.910 | 3.970 | 3.790 | 3.850 | 3.850 | 23,494,539 |
| 2026-05-25 | 4.100 | 4.190 | 3.930 | 3.960 | 3.960 | 31,467,090 |
| 2026-05-22 | 3.880 | 3.970 | 3.820 | 3.950 | 3.950 | 16,238,400 |
| 2026-05-21 | 4.100 | 4.120 | 3.880 | 3.900 | 3.900 | 26,406,152 |
| 2026-05-20 | 4.250 | 4.280 | 4.040 | 4.100 | 4.100 | 20,694,900 |
| 2026-05-19 | 4.180 | 4.280 | 4.120 | 4.270 | 4.270 | 25,817,600 |
| 2026-05-18 | 4.060 | 4.200 | 4.040 | 4.180 | 4.180 | 22,344,000 |
| 2026-05-15 | 4.080 | 4.140 | 4.030 | 4.070 | 4.070 | 18,053,915 |
| 2026-05-14 | 4.210 | 4.230 | 4.060 | 4.080 | 4.080 | 22,643,600 |
| 2026-05-13 | 4.100 | 4.270 | 4.070 | 4.220 | 4.220 | 30,079,951 |
| 2026-05-12 | 4.250 | 4.250 | 4.080 | 4.120 | 4.120 | 20,547,700 |
| 2026-05-11 | 4.240 | 4.310 | 4.170 | 4.220 | 4.220 | 22,608,100 |
| 2026-05-08 | 4.260 | 4.330 | 4.230 | 4.250 | 4.250 | 17,936,451 |
| 2026-05-07 | 4.460 | 4.490 | 4.230 | 4.260 | 4.260 | 32,397,302 |
| 2026-05-06 | 4.500 | 4.530 | 4.350 | 4.520 | 4.520 | 30,456,605 |
| 2026-04-30 | 4.490 | 4.600 | 4.480 | 4.510 | 4.510 | 26,414,640 |
| 2026-04-29 | 4.310 | 4.540 | 4.310 | 4.500 | 4.500 | 37,787,951 |
| 2026-04-28 | 4.300 | 4.380 | 4.270 | 4.350 | 4.350 | 24,258,600 |
| 2026-04-27 | 4.140 | 4.340 | 4.140 | 4.330 | 4.330 | 30,254,851 |
| 2026-04-24 | 4.230 | 4.360 | 4.160 | 4.190 | 4.190 | 37,264,890 |
| 2026-04-23 | 4.090 | 4.220 | 4.070 | 4.220 | 4.220 | 35,933,800 |
| 2026-04-22 | 3.980 | 4.140 | 3.960 | 4.120 | 4.120 | 34,282,329 |
| 2026-04-21 | 3.940 | 4.040 | 3.880 | 4.020 | 4.020 | 25,748,200 |
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.