Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.920 | 3.970 | 3.890 | 3.960 | 3.960 | 19,293,400 |
| 2026-04-17 | 4.030 | 4.040 | 3.910 | 3.920 | 3.920 | 19,385,100 |
| 2026-04-16 | 4.000 | 4.030 | 3.950 | 4.020 | 4.020 | 17,951,768 |
| 2026-04-15 | 4.070 | 4.080 | 4.000 | 4.010 | 4.010 | 18,694,408 |
| 2026-04-14 | 4.100 | 4.130 | 4.020 | 4.080 | 4.080 | 21,759,000 |
| 2026-04-13 | 4.090 | 4.160 | 4.030 | 4.140 | 4.140 | 28,187,024 |
| 2026-04-10 | 4.070 | 4.100 | 4.030 | 4.050 | 4.050 | 22,739,616 |
| 2026-04-09 | 4.110 | 4.190 | 4.050 | 4.080 | 4.080 | 29,720,700 |
| 2026-04-08 | 3.940 | 4.130 | 3.940 | 4.110 | 4.110 | 43,678,000 |
| 2026-04-07 | 3.930 | 4.140 | 3.840 | 4.100 | 4.100 | 43,349,400 |
| 2026-04-03 | 4.330 | 4.350 | 3.990 | 3.990 | 3.990 | 61,291,900 |
| 2026-04-02 | 4.250 | 4.540 | 4.220 | 4.430 | 4.430 | 63,462,045 |
| 2026-04-01 | 4.550 | 4.590 | 4.240 | 4.270 | 4.270 | 68,976,400 |
| 2026-03-31 | 4.910 | 5.000 | 4.550 | 4.590 | 4.590 | 73,110,800 |
| 2026-03-30 | 5.190 | 5.440 | 4.860 | 5.010 | 5.010 | 93,078,579 |
| 2026-03-27 | 5.110 | 5.390 | 5.090 | 5.150 | 5.150 | 88,851,222 |
| 2026-03-26 | 5.040 | 5.350 | 4.880 | 5.280 | 5.280 | 123,461,045 |
| 2026-03-25 | 4.940 | 5.130 | 4.610 | 5.030 | 5.030 | 107,622,766 |
| 2026-03-24 | 4.890 | 5.060 | 4.760 | 4.990 | 4.990 | 132,893,984 |
| 2026-03-23 | 4.620 | 4.920 | 4.570 | 4.920 | 4.920 | 78,891,234 |
| 2026-03-20 | 4.550 | 4.660 | 4.420 | 4.470 | 4.470 | 39,642,600 |
| 2026-03-19 | 4.700 | 4.740 | 4.540 | 4.560 | 4.560 | 46,681,700 |
| 2026-03-18 | 4.730 | 4.800 | 4.530 | 4.570 | 4.570 | 38,789,500 |
| 2026-03-17 | 4.680 | 4.980 | 4.680 | 4.740 | 4.740 | 46,778,243 |
| 2026-03-16 | 5.000 | 5.100 | 4.710 | 4.760 | 4.760 | 52,626,000 |
| 2026-03-13 | 4.990 | 5.140 | 4.910 | 4.930 | 4.930 | 64,687,400 |
| 2026-03-12 | 4.870 | 5.080 | 4.860 | 5.010 | 5.010 | 74,190,500 |
| 2026-03-11 | 4.930 | 4.930 | 4.750 | 4.870 | 4.870 | 43,117,000 |
| 2026-03-10 | 4.850 | 5.030 | 4.840 | 4.890 | 4.890 | 55,351,800 |
| 2026-03-09 | 5.120 | 5.230 | 4.960 | 5.000 | 5.000 | 78,570,125 |
| 2026-03-06 | 4.750 | 4.930 | 4.580 | 4.890 | 4.890 | 59,983,700 |
| 2026-03-05 | 4.710 | 4.880 | 4.610 | 4.850 | 4.850 | 77,368,731 |
| 2026-03-04 | 5.110 | 5.120 | 4.880 | 4.880 | 4.880 | 68,217,999 |
| 2026-03-03 | 5.040 | 5.430 | 4.880 | 5.420 | 5.420 | 131,046,551 |
| 2026-03-02 | 5.000 | 5.160 | 4.860 | 4.940 | 4.940 | 69,260,800 |
| 2026-02-27 | 4.830 | 4.980 | 4.720 | 4.980 | 4.980 | 55,048,500 |
| 2026-02-26 | 4.880 | 4.940 | 4.750 | 4.780 | 4.780 | 42,949,500 |
| 2026-02-25 | 4.800 | 4.950 | 4.750 | 4.860 | 4.860 | 76,587,872 |
| 2026-02-24 | 4.400 | 4.790 | 4.400 | 4.790 | 4.790 | 54,880,822 |
| 2026-02-13 | 4.430 | 4.500 | 4.330 | 4.350 | 4.350 | 31,107,000 |
| 2026-02-12 | 4.570 | 4.670 | 4.430 | 4.430 | 4.430 | 43,761,899 |
| 2026-02-11 | 4.610 | 4.700 | 4.510 | 4.630 | 4.630 | 52,316,500 |
| 2026-02-10 | 4.710 | 4.720 | 4.570 | 4.630 | 4.630 | 43,494,009 |
| 2026-02-09 | 4.630 | 4.830 | 4.630 | 4.710 | 4.710 | 68,415,826 |
| 2026-02-06 | 4.630 | 4.730 | 4.450 | 4.660 | 4.660 | 93,770,669 |
| 2026-02-05 | 4.600 | 5.100 | 4.600 | 4.830 | 4.830 | 151,829,243 |
| 2026-02-04 | 4.220 | 4.640 | 4.210 | 4.640 | 4.640 | 76,435,205 |
| 2026-02-03 | 4.290 | 4.340 | 4.190 | 4.220 | 4.220 | 51,880,300 |
| 2026-02-02 | 4.400 | 4.490 | 4.200 | 4.200 | 4.200 | 87,265,600 |
| 2026-01-30 | 4.470 | 4.820 | 4.470 | 4.610 | 4.610 | 121,019,818 |
| 2026-01-29 | 4.240 | 4.480 | 4.210 | 4.380 | 4.380 | 72,937,900 |
| 2026-01-28 | 4.030 | 4.250 | 4.020 | 4.230 | 4.230 | 51,714,200 |
| 2026-01-27 | 4.180 | 4.210 | 3.970 | 4.020 | 4.020 | 32,168,102 |
| 2026-01-26 | 4.160 | 4.220 | 4.130 | 4.220 | 4.220 | 27,763,900 |
| 2026-01-23 | 4.160 | 4.170 | 4.090 | 4.170 | 4.170 | 28,724,602 |
| 2026-01-22 | 3.980 | 4.180 | 3.970 | 4.180 | 4.180 | 49,797,442 |
| 2026-01-21 | 4.070 | 4.070 | 3.960 | 3.970 | 3.970 | 21,782,045 |
| 2026-01-20 | 4.060 | 4.130 | 4.020 | 4.100 | 4.100 | 29,698,900 |
| 2026-01-19 | 3.920 | 4.060 | 3.900 | 4.060 | 4.060 | 25,384,800 |
| 2026-01-16 | 3.980 | 4.000 | 3.910 | 3.920 | 3.920 | 19,531,900 |
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.