Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.010 | 4.060 | 3.970 | 3.980 | 3.980 | 19,755,400 |
| 2026-01-14 | 4.050 | 4.090 | 3.980 | 4.030 | 4.030 | 29,009,445 |
| 2026-01-13 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 26,604,300 |
| 2026-01-12 | 4.130 | 4.140 | 4.070 | 4.090 | 4.090 | 27,459,845 |
| 2026-01-09 | 4.050 | 4.140 | 4.040 | 4.130 | 4.130 | 33,151,193 |
| 2026-01-08 | 4.220 | 4.220 | 4.080 | 4.110 | 4.110 | 48,000,489 |
| 2026-01-07 | 4.040 | 4.300 | 3.960 | 4.230 | 4.230 | 76,658,300 |
| 2026-01-06 | 3.900 | 4.010 | 3.870 | 3.990 | 3.990 | 23,270,700 |
| 2026-01-05 | 3.890 | 3.920 | 3.870 | 3.890 | 3.890 | 15,763,258 |
| 2025-12-31 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 16,143,900 |
| 2025-12-30 | 3.970 | 3.970 | 3.880 | 3.910 | 3.910 | 18,858,500 |
| 2025-12-29 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 16,892,100 |
| 2025-12-26 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 14,921,900 |
| 2025-12-25 | 3.990 | 4.010 | 3.950 | 4.000 | 4.000 | 12,746,000 |
| 2025-12-24 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 12,798,500 |
| 2025-12-23 | 4.070 | 4.070 | 3.970 | 3.990 | 3.990 | 16,448,120 |
| 2025-12-22 | 4.030 | 4.080 | 4.020 | 4.070 | 4.070 | 16,002,000 |
| 2025-12-19 | 3.950 | 4.060 | 3.910 | 4.050 | 4.050 | 24,942,279 |
| 2025-12-18 | 4.000 | 4.080 | 3.940 | 3.970 | 3.970 | 28,479,000 |
| 2025-12-17 | 3.940 | 3.970 | 3.860 | 3.960 | 3.960 | 18,023,900 |
| 2025-12-16 | 4.060 | 4.060 | 3.930 | 3.950 | 3.950 | 20,998,400 |
| 2025-12-15 | 4.040 | 4.160 | 4.020 | 4.090 | 4.090 | 19,951,900 |
| 2025-12-12 | 4.100 | 4.160 | 4.060 | 4.090 | 4.090 | 22,417,200 |
| 2025-12-11 | 4.190 | 4.200 | 4.090 | 4.100 | 4.100 | 23,600,744 |
| 2025-12-10 | 4.210 | 4.270 | 4.150 | 4.200 | 4.200 | 24,925,200 |
| 2025-12-09 | 4.390 | 4.390 | 4.200 | 4.210 | 4.210 | 36,928,144 |
| 2025-12-08 | 4.490 | 4.500 | 4.320 | 4.390 | 4.390 | 32,434,200 |
| 2025-12-05 | 4.500 | 4.500 | 4.340 | 4.460 | 4.460 | 33,639,464 |
| 2025-12-04 | 4.670 | 4.710 | 4.410 | 4.450 | 4.450 | 65,819,700 |
| 2025-12-03 | 4.480 | 4.940 | 4.450 | 4.800 | 4.800 | 84,888,200 |
| 2025-12-02 | 4.480 | 4.550 | 4.390 | 4.510 | 4.510 | 35,626,000 |
| 2025-12-01 | 4.380 | 4.490 | 4.380 | 4.460 | 4.460 | 23,242,400 |
| 2025-11-28 | 4.260 | 4.410 | 4.250 | 4.390 | 4.390 | 27,767,102 |
| 2025-11-27 | 4.250 | 4.340 | 4.200 | 4.310 | 4.310 | 28,937,600 |
| 2025-11-26 | 4.320 | 4.380 | 4.240 | 4.270 | 4.270 | 28,895,900 |
| 2025-11-25 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 29,399,300 |
| 2025-11-24 | 4.300 | 4.360 | 4.250 | 4.320 | 4.320 | 31,300,300 |
| 2025-11-21 | 4.510 | 4.550 | 4.270 | 4.270 | 4.270 | 46,319,500 |
| 2025-11-20 | 4.720 | 4.720 | 4.520 | 4.550 | 4.550 | 53,490,700 |
| 2025-11-19 | 4.870 | 5.060 | 4.670 | 4.730 | 4.730 | 79,591,689 |
| 2025-11-18 | 5.400 | 5.400 | 5.140 | 5.140 | 5.140 | 65,865,700 |
| 2025-11-17 | 5.490 | 5.890 | 5.340 | 5.710 | 5.710 | 157,760,626 |
| 2025-11-14 | 4.900 | 5.360 | 4.900 | 5.360 | 5.360 | 69,306,603 |
| 2025-11-13 | 4.690 | 4.880 | 4.690 | 4.870 | 4.870 | 51,633,000 |
| 2025-11-12 | 4.790 | 4.920 | 4.720 | 4.730 | 4.730 | 40,509,500 |
| 2025-11-11 | 4.670 | 4.830 | 4.610 | 4.790 | 4.790 | 50,408,402 |
| 2025-11-10 | 4.650 | 4.830 | 4.580 | 4.730 | 4.730 | 57,686,418 |
| 2025-11-07 | 4.690 | 4.820 | 4.620 | 4.630 | 4.630 | 45,546,221 |
| 2025-11-06 | 4.780 | 4.850 | 4.610 | 4.710 | 4.710 | 59,726,123 |
| 2025-11-05 | 4.660 | 4.900 | 4.600 | 4.730 | 4.730 | 77,493,031 |
| 2025-11-04 | 4.600 | 4.980 | 4.540 | 4.700 | 4.700 | 70,886,800 |
| 2025-11-03 | 4.430 | 4.720 | 4.430 | 4.570 | 4.570 | 59,719,000 |
| 2025-10-31 | 4.470 | 4.540 | 4.390 | 4.430 | 4.430 | 40,767,538 |
| 2025-10-30 | 4.740 | 4.770 | 4.440 | 4.440 | 4.440 | 71,932,118 |
| 2025-10-29 | 4.650 | 4.880 | 4.610 | 4.790 | 4.790 | 87,575,600 |
| 2025-10-28 | 4.460 | 4.880 | 4.450 | 4.750 | 4.750 | 97,865,800 |
| 2025-10-27 | 4.530 | 4.810 | 4.350 | 4.650 | 4.650 | 104,964,928 |
| 2025-10-24 | 4.970 | 4.970 | 4.630 | 4.630 | 4.630 | 99,439,600 |
| 2025-10-23 | 4.500 | 5.140 | 4.460 | 5.140 | 5.140 | 62,041,845 |
| 2025-10-22 | 4.600 | 4.970 | 4.470 | 4.670 | 4.670 | 113,724,179 |
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.