Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.490 | 3.580 | 3.420 | 3.530 | 3.530 | 9,456,500 |
| 2022-01-27 | 3.630 | 3.630 | 3.480 | 3.490 | 3.490 | 13,991,800 |
| 2022-01-26 | 3.690 | 3.760 | 3.680 | 3.740 | 3.740 | 6,106,300 |
| 2022-01-25 | 3.880 | 3.900 | 3.700 | 3.710 | 3.710 | 11,764,657 |
| 2022-01-24 | 4.000 | 4.000 | 3.870 | 3.910 | 3.910 | 10,481,800 |
| 2022-01-21 | 3.940 | 4.030 | 3.920 | 4.020 | 4.020 | 11,820,900 |
| 2022-01-20 | 4.020 | 4.060 | 3.910 | 3.930 | 3.930 | 13,217,133 |
| 2022-01-19 | 4.020 | 4.120 | 4.010 | 4.050 | 4.050 | 8,951,200 |
| 2022-01-18 | 4.040 | 4.060 | 3.990 | 4.020 | 4.020 | 8,437,500 |
| 2022-01-17 | 4.000 | 4.040 | 3.950 | 4.030 | 4.030 | 7,557,300 |
| 2022-01-14 | 4.210 | 4.220 | 4.000 | 4.000 | 4.000 | 23,123,313 |
| 2022-01-13 | 4.210 | 4.310 | 4.210 | 4.240 | 4.240 | 16,289,705 |
| 2022-01-12 | 4.220 | 4.250 | 4.200 | 4.230 | 4.230 | 6,246,305 |
| 2022-01-11 | 4.240 | 4.270 | 4.210 | 4.220 | 4.220 | 8,785,100 |
| 2022-01-10 | 4.210 | 4.280 | 4.190 | 4.280 | 4.280 | 10,288,232 |
| 2022-01-07 | 4.220 | 4.270 | 4.210 | 4.230 | 4.230 | 11,053,312 |
| 2022-01-06 | 4.210 | 4.300 | 4.210 | 4.240 | 4.240 | 12,901,702 |
| 2022-01-05 | 4.300 | 4.310 | 4.180 | 4.260 | 4.260 | 16,303,200 |
| 2022-01-04 | 4.200 | 4.370 | 4.200 | 4.290 | 4.290 | 27,438,289 |
| 2021-12-31 | 4.130 | 4.150 | 4.100 | 4.120 | 4.120 | 6,271,401 |
| 2021-12-30 | 4.150 | 4.150 | 4.090 | 4.120 | 4.120 | 6,820,106 |
| 2021-12-29 | 4.080 | 4.170 | 4.070 | 4.140 | 4.140 | 9,606,401 |
| 2021-12-28 | 4.180 | 4.190 | 4.060 | 4.090 | 4.090 | 9,899,900 |
| 2021-12-27 | 4.140 | 4.230 | 4.120 | 4.170 | 4.170 | 7,369,500 |
| 2021-12-24 | 4.260 | 4.260 | 4.140 | 4.150 | 4.150 | 13,009,700 |
| 2021-12-23 | 4.220 | 4.300 | 4.170 | 4.270 | 4.270 | 15,635,600 |
| 2021-12-22 | 4.230 | 4.250 | 4.170 | 4.240 | 4.240 | 12,622,722 |
| 2021-12-21 | 4.130 | 4.230 | 4.080 | 4.220 | 4.220 | 14,820,210 |
| 2021-12-20 | 4.130 | 4.160 | 4.120 | 4.120 | 4.120 | 12,672,510 |
| 2021-12-17 | 4.310 | 4.370 | 4.200 | 4.220 | 4.220 | 24,199,700 |
| 2021-12-16 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 32,469,513 |
| 2021-12-15 | 4.050 | 4.120 | 4.030 | 4.090 | 4.090 | 12,533,402 |
| 2021-12-14 | 4.080 | 4.080 | 4.040 | 4.050 | 4.050 | 6,865,800 |
| 2021-12-13 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 10,999,602 |
| 2021-12-10 | 4.120 | 4.120 | 4.030 | 4.050 | 4.050 | 9,856,200 |
| 2021-12-09 | 4.070 | 4.130 | 4.070 | 4.100 | 4.100 | 10,695,540 |
| 2021-12-08 | 4.110 | 4.110 | 4.060 | 4.080 | 4.080 | 7,936,310 |
| 2021-12-07 | 4.130 | 4.160 | 4.020 | 4.120 | 4.120 | 13,131,379 |
| 2021-12-06 | 4.110 | 4.190 | 4.070 | 4.100 | 4.100 | 14,866,610 |
| 2021-12-03 | 4.050 | 4.170 | 3.980 | 4.110 | 4.110 | 15,934,375 |
| 2021-12-02 | 4.060 | 4.110 | 4.020 | 4.050 | 4.050 | 9,623,500 |
| 2021-12-01 | 3.970 | 4.070 | 3.940 | 4.060 | 4.060 | 10,106,701 |
| 2021-11-30 | 3.920 | 4.000 | 3.920 | 3.970 | 3.970 | 8,324,100 |
| 2021-11-29 | 3.950 | 3.950 | 3.880 | 3.920 | 3.920 | 7,647,501 |
| 2021-11-26 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 9,331,200 |
| 2021-11-25 | 4.150 | 4.160 | 4.010 | 4.020 | 4.020 | 16,127,200 |
| 2021-11-24 | 4.150 | 4.170 | 4.050 | 4.120 | 4.120 | 17,985,800 |
| 2021-11-23 | 4.030 | 4.120 | 3.970 | 4.070 | 4.070 | 16,494,357 |
| 2021-11-22 | 4.010 | 4.070 | 3.980 | 4.020 | 4.020 | 14,510,200 |
| 2021-11-19 | 3.970 | 4.000 | 3.830 | 3.990 | 3.990 | 15,182,600 |
| 2021-11-18 | 3.900 | 4.050 | 3.900 | 3.970 | 3.970 | 23,454,957 |
| 2021-11-17 | 3.840 | 3.880 | 3.810 | 3.870 | 3.870 | 6,789,958 |
| 2021-11-16 | 3.910 | 3.920 | 3.830 | 3.830 | 3.830 | 9,058,400 |
| 2021-11-15 | 3.890 | 3.930 | 3.830 | 3.910 | 3.910 | 9,031,402 |
| 2021-11-12 | 3.900 | 3.930 | 3.870 | 3.900 | 3.900 | 9,433,300 |
| 2021-11-11 | 3.920 | 3.970 | 3.890 | 3.960 | 3.960 | 11,151,500 |
| 2021-11-10 | 3.910 | 3.920 | 3.800 | 3.920 | 3.920 | 11,168,900 |
| 2021-11-09 | 3.920 | 3.970 | 3.880 | 3.930 | 3.930 | 10,921,899 |
| 2021-11-08 | 3.940 | 4.010 | 3.910 | 3.950 | 3.950 | 9,422,397 |
| 2021-11-05 | 4.100 | 4.110 | 3.940 | 3.940 | 3.940 | 18,597,997 |
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.