Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.010 | 4.260 | 3.900 | 4.100 | 4.100 | 100,205,602 |
| 2025-07-18 | 3.740 | 4.050 | 3.730 | 4.050 | 4.050 | 29,026,316 |
| 2025-07-17 | 3.670 | 3.720 | 3.660 | 3.680 | 3.680 | 13,911,000 |
| 2025-07-16 | 3.710 | 3.730 | 3.640 | 3.650 | 3.650 | 19,077,002 |
| 2025-07-15 | 3.830 | 3.850 | 3.690 | 3.700 | 3.700 | 35,966,601 |
| 2025-07-14 | 3.850 | 3.990 | 3.790 | 3.870 | 3.870 | 48,659,900 |
| 2025-07-11 | 3.880 | 3.910 | 3.810 | 3.890 | 3.890 | 33,923,203 |
| 2025-07-10 | 3.790 | 3.910 | 3.780 | 3.890 | 3.890 | 38,732,000 |
| 2025-07-09 | 3.810 | 3.860 | 3.760 | 3.790 | 3.790 | 22,747,325 |
| 2025-07-08 | 3.770 | 3.810 | 3.720 | 3.800 | 3.800 | 25,544,900 |
| 2025-07-07 | 3.680 | 3.770 | 3.670 | 3.770 | 3.770 | 26,609,800 |
| 2025-07-04 | 3.760 | 3.810 | 3.680 | 3.690 | 3.690 | 32,322,000 |
| 2025-07-03 | 3.790 | 3.830 | 3.720 | 3.760 | 3.760 | 30,108,100 |
| 2025-07-02 | 3.680 | 3.810 | 3.630 | 3.760 | 3.760 | 43,948,591 |
| 2025-07-01 | 3.690 | 3.720 | 3.610 | 3.670 | 3.670 | 31,438,000 |
| 2025-06-30 | 3.530 | 3.740 | 3.530 | 3.680 | 3.680 | 49,960,728 |
| 2025-06-27 | 3.510 | 3.580 | 3.490 | 3.540 | 3.540 | 31,006,700 |
| 2025-06-26 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 31,594,500 |
| 2025-06-25 | 3.510 | 3.510 | 3.440 | 3.470 | 3.470 | 31,401,700 |
| 2025-06-24 | 3.480 | 3.530 | 3.420 | 3.520 | 3.520 | 47,920,200 |
| 2025-06-23 | 3.530 | 3.650 | 3.500 | 3.590 | 3.590 | 47,692,500 |
| 2025-06-20 | 3.430 | 3.760 | 3.420 | 3.520 | 3.520 | 61,015,100 |
| 2025-06-19 | 3.520 | 3.560 | 3.430 | 3.470 | 3.470 | 58,755,502 |
| 2025-06-18 | 3.610 | 3.750 | 3.560 | 3.640 | 3.640 | 92,807,338 |
| 2025-06-17 | 4.470 | 4.470 | 3.800 | 3.840 | 3.840 | 136,905,408 |
| 2025-06-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 14,095,814 |
| 2025-06-13 | 3.350 | 3.690 | 3.320 | 3.690 | 3.690 | 36,384,830 |
| 2025-06-12 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 9,036,900 |
| 2025-06-11 | 3.320 | 3.390 | 3.320 | 3.380 | 3.380 | 8,898,200 |
| 2025-06-10 | 3.380 | 3.390 | 3.300 | 3.340 | 3.340 | 9,449,800 |
| 2025-06-09 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 10,087,800 |
| 2025-06-06 | 3.330 | 3.390 | 3.310 | 3.360 | 3.360 | 14,130,900 |
| 2025-06-05 | 3.340 | 3.390 | 3.280 | 3.300 | 3.300 | 13,457,200 |
| 2025-06-04 | 3.280 | 3.380 | 3.270 | 3.370 | 3.370 | 14,682,100 |
| 2025-06-03 | 3.260 | 3.280 | 3.250 | 3.270 | 3.270 | 5,898,800 |
| 2025-05-30 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 6,866,700 |
| 2025-05-29 | 3.270 | 3.310 | 3.260 | 3.300 | 3.300 | 8,105,001 |
| 2025-05-28 | 3.280 | 3.290 | 3.240 | 3.270 | 3.270 | 6,748,800 |
| 2025-05-27 | 3.270 | 3.290 | 3.220 | 3.280 | 3.280 | 7,518,700 |
| 2025-05-26 | 3.240 | 3.270 | 3.210 | 3.270 | 3.270 | 6,319,200 |
| 2025-05-23 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 9,820,401 |
| 2025-05-22 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 11,794,400 |
| 2025-05-21 | 3.320 | 3.400 | 3.310 | 3.340 | 3.340 | 17,384,700 |
| 2025-05-20 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 12,225,400 |
| 2025-05-19 | 3.280 | 3.350 | 3.280 | 3.320 | 3.320 | 19,177,900 |
| 2025-05-16 | 3.320 | 3.350 | 3.250 | 3.260 | 3.260 | 23,900,302 |
| 2025-05-15 | 3.230 | 3.550 | 3.220 | 3.320 | 3.320 | 38,480,742 |
| 2025-05-14 | 3.210 | 3.230 | 3.170 | 3.230 | 3.230 | 7,645,200 |
| 2025-05-13 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 6,969,700 |
| 2025-05-12 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 6,981,540 |
| 2025-05-09 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 8,683,400 |
| 2025-05-08 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 6,000,240 |
| 2025-05-07 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 7,490,900 |
| 2025-05-06 | 3.130 | 3.180 | 3.110 | 3.170 | 3.170 | 8,516,900 |
| 2025-04-30 | 3.100 | 3.140 | 3.070 | 3.100 | 3.100 | 9,614,100 |
| 2025-04-29 | 3.030 | 3.100 | 3.030 | 3.080 | 3.080 | 8,737,702 |
| 2025-04-28 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 9,135,701 |
| 2025-04-25 | 3.050 | 3.150 | 3.040 | 3.100 | 3.100 | 13,030,400 |
| 2025-04-24 | 3.060 | 3.090 | 3.040 | 3.060 | 3.060 | 7,408,400 |
| 2025-04-23 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 8,068,500 |
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.