Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.100 | 5.100 | 4.520 | 4.810 | 4.810 | 156,626,369 |
| 2025-10-20 | 4.240 | 4.650 | 4.230 | 4.650 | 4.650 | 50,803,184 |
| 2025-10-17 | 4.130 | 4.490 | 4.070 | 4.230 | 4.230 | 85,675,502 |
| 2025-10-16 | 4.060 | 4.180 | 4.050 | 4.120 | 4.120 | 38,644,874 |
| 2025-10-15 | 4.050 | 4.080 | 3.990 | 4.070 | 4.070 | 27,112,552 |
| 2025-10-14 | 4.000 | 4.090 | 3.970 | 4.050 | 4.050 | 33,213,600 |
| 2025-10-13 | 3.870 | 3.990 | 3.840 | 3.990 | 3.990 | 22,616,512 |
| 2025-10-10 | 3.820 | 4.030 | 3.780 | 3.970 | 3.970 | 36,274,200 |
| 2025-10-09 | 3.750 | 3.830 | 3.730 | 3.820 | 3.820 | 12,854,327 |
| 2025-09-30 | 3.730 | 3.760 | 3.690 | 3.740 | 3.740 | 11,433,700 |
| 2025-09-29 | 3.730 | 3.740 | 3.630 | 3.730 | 3.730 | 13,699,600 |
| 2025-09-26 | 3.740 | 3.800 | 3.730 | 3.730 | 3.730 | 13,676,625 |
| 2025-09-25 | 3.760 | 3.790 | 3.700 | 3.720 | 3.720 | 11,053,300 |
| 2025-09-24 | 3.730 | 3.790 | 3.700 | 3.780 | 3.780 | 10,959,700 |
| 2025-09-23 | 3.750 | 3.800 | 3.680 | 3.740 | 3.740 | 14,461,900 |
| 2025-09-22 | 3.870 | 3.870 | 3.750 | 3.770 | 3.770 | 12,860,100 |
| 2025-09-19 | 3.830 | 3.880 | 3.790 | 3.860 | 3.860 | 16,415,858 |
| 2025-09-18 | 3.960 | 3.980 | 3.810 | 3.830 | 3.830 | 24,265,000 |
| 2025-09-17 | 3.940 | 4.000 | 3.920 | 3.980 | 3.980 | 20,126,000 |
| 2025-09-16 | 4.050 | 4.090 | 3.940 | 3.980 | 3.980 | 27,788,172 |
| 2025-09-15 | 3.920 | 4.000 | 3.860 | 3.990 | 3.990 | 24,352,000 |
| 2025-09-12 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 13,982,500 |
| 2025-09-11 | 3.880 | 3.900 | 3.820 | 3.890 | 3.890 | 14,228,304 |
| 2025-09-10 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 14,651,800 |
| 2025-09-09 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 14,517,300 |
| 2025-09-08 | 3.870 | 3.970 | 3.850 | 3.950 | 3.950 | 22,902,300 |
| 2025-09-05 | 3.820 | 3.870 | 3.770 | 3.870 | 3.870 | 15,488,187 |
| 2025-09-04 | 3.770 | 3.850 | 3.730 | 3.810 | 3.810 | 14,157,720 |
| 2025-09-03 | 3.850 | 3.870 | 3.760 | 3.770 | 3.770 | 10,857,425 |
| 2025-09-02 | 3.830 | 3.870 | 3.780 | 3.850 | 3.850 | 17,367,925 |
| 2025-09-01 | 3.720 | 3.940 | 3.700 | 3.830 | 3.830 | 26,944,641 |
| 2025-08-29 | 3.740 | 3.770 | 3.710 | 3.720 | 3.720 | 9,908,640 |
| 2025-08-28 | 3.770 | 3.810 | 3.660 | 3.750 | 3.750 | 19,552,300 |
| 2025-08-27 | 3.880 | 3.890 | 3.770 | 3.780 | 3.780 | 23,909,200 |
| 2025-08-26 | 3.940 | 4.030 | 3.880 | 3.910 | 3.910 | 27,727,200 |
| 2025-08-25 | 3.850 | 3.890 | 3.820 | 3.870 | 3.870 | 19,246,702 |
| 2025-08-22 | 3.870 | 3.870 | 3.770 | 3.820 | 3.820 | 17,156,785 |
| 2025-08-21 | 3.790 | 3.870 | 3.780 | 3.850 | 3.850 | 24,816,600 |
| 2025-08-20 | 3.760 | 3.790 | 3.740 | 3.790 | 3.790 | 14,143,725 |
| 2025-08-19 | 3.740 | 3.800 | 3.720 | 3.770 | 3.770 | 15,872,016 |
| 2025-08-18 | 3.750 | 3.800 | 3.720 | 3.740 | 3.740 | 19,235,100 |
| 2025-08-15 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 13,432,600 |
| 2025-08-14 | 3.810 | 3.810 | 3.710 | 3.710 | 3.710 | 19,093,000 |
| 2025-08-13 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 20,832,300 |
| 2025-08-12 | 3.910 | 3.920 | 3.860 | 3.890 | 3.890 | 18,506,700 |
| 2025-08-11 | 3.860 | 3.900 | 3.850 | 3.890 | 3.890 | 15,230,800 |
| 2025-08-08 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 14,377,700 |
| 2025-08-07 | 3.880 | 3.890 | 3.800 | 3.870 | 3.870 | 19,521,102 |
| 2025-08-06 | 3.850 | 3.930 | 3.830 | 3.890 | 3.890 | 25,662,430 |
| 2025-08-05 | 3.850 | 3.870 | 3.800 | 3.860 | 3.860 | 20,110,810 |
| 2025-08-04 | 3.770 | 3.840 | 3.750 | 3.840 | 3.840 | 15,689,300 |
| 2025-08-01 | 3.820 | 3.850 | 3.800 | 3.810 | 3.810 | 16,423,300 |
| 2025-07-31 | 3.880 | 3.900 | 3.770 | 3.780 | 3.780 | 31,741,720 |
| 2025-07-30 | 4.010 | 4.050 | 3.900 | 3.920 | 3.920 | 35,116,300 |
| 2025-07-29 | 3.990 | 4.010 | 3.860 | 3.940 | 3.940 | 34,321,920 |
| 2025-07-28 | 4.070 | 4.100 | 3.960 | 3.990 | 3.990 | 38,672,700 |
| 2025-07-25 | 4.180 | 4.330 | 4.120 | 4.120 | 4.120 | 43,385,000 |
| 2025-07-24 | 4.080 | 4.210 | 4.040 | 4.180 | 4.180 | 55,809,514 |
| 2025-07-23 | 4.370 | 4.420 | 4.100 | 4.120 | 4.120 | 86,231,416 |
| 2025-07-22 | 4.080 | 4.450 | 4.030 | 4.350 | 4.350 | 104,809,129 |
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.