Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 7,048,100 |
| 2025-04-21 | 3.050 | 3.090 | 3.040 | 3.060 | 3.060 | 6,536,800 |
| 2025-04-18 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 5,491,400 |
| 2025-04-17 | 3.010 | 3.090 | 2.990 | 3.060 | 3.060 | 9,617,800 |
| 2025-04-16 | 3.080 | 3.100 | 3.000 | 3.040 | 3.040 | 9,927,200 |
| 2025-04-15 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 7,642,900 |
| 2025-04-14 | 3.070 | 3.120 | 3.060 | 3.120 | 3.120 | 10,159,800 |
| 2025-04-11 | 3.030 | 3.080 | 3.010 | 3.050 | 3.050 | 8,032,102 |
| 2025-04-10 | 3.030 | 3.080 | 3.030 | 3.040 | 3.040 | 11,430,902 |
| 2025-04-09 | 2.930 | 3.050 | 2.780 | 3.020 | 3.020 | 17,647,889 |
| 2025-04-08 | 2.900 | 2.970 | 2.900 | 2.960 | 2.960 | 12,741,988 |
| 2025-04-07 | 3.130 | 3.130 | 2.900 | 2.920 | 2.920 | 22,975,679 |
| 2025-04-03 | 3.180 | 3.240 | 3.160 | 3.220 | 3.220 | 9,541,900 |
| 2025-04-02 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 10,517,600 |
| 2025-04-01 | 3.210 | 3.270 | 3.200 | 3.250 | 3.250 | 9,577,898 |
| 2025-03-31 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 10,713,500 |
| 2025-03-28 | 3.380 | 3.390 | 3.260 | 3.260 | 3.260 | 13,855,100 |
| 2025-03-27 | 3.450 | 3.460 | 3.380 | 3.380 | 3.380 | 10,965,000 |
| 2025-03-26 | 3.420 | 3.480 | 3.400 | 3.450 | 3.450 | 11,036,151 |
| 2025-03-25 | 3.350 | 3.440 | 3.330 | 3.430 | 3.430 | 14,166,300 |
| 2025-03-24 | 3.440 | 3.470 | 3.310 | 3.370 | 3.370 | 14,947,900 |
| 2025-03-21 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 14,864,000 |
| 2025-03-20 | 3.450 | 3.550 | 3.440 | 3.480 | 3.480 | 22,946,400 |
| 2025-03-19 | 3.410 | 3.550 | 3.410 | 3.450 | 3.450 | 18,727,400 |
| 2025-03-18 | 3.450 | 3.460 | 3.380 | 3.430 | 3.430 | 11,057,900 |
| 2025-03-17 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 15,193,900 |
| 2025-03-14 | 3.440 | 3.510 | 3.390 | 3.470 | 3.470 | 24,921,062 |
| 2025-03-13 | 3.340 | 3.570 | 3.330 | 3.480 | 3.480 | 38,411,142 |
| 2025-03-12 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 12,698,500 |
| 2025-03-11 | 3.320 | 3.420 | 3.280 | 3.400 | 3.400 | 22,341,800 |
| 2025-03-10 | 3.260 | 3.380 | 3.240 | 3.330 | 3.330 | 20,402,904 |
| 2025-03-07 | 3.210 | 3.280 | 3.190 | 3.240 | 3.240 | 13,008,204 |
| 2025-03-06 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 8,908,602 |
| 2025-03-05 | 3.240 | 3.240 | 3.170 | 3.220 | 3.220 | 9,883,185 |
| 2025-03-04 | 3.260 | 3.270 | 3.220 | 3.240 | 3.240 | 10,989,100 |
| 2025-03-03 | 3.250 | 3.320 | 3.220 | 3.270 | 3.270 | 13,555,500 |
| 2025-02-28 | 3.270 | 3.320 | 3.240 | 3.240 | 3.240 | 10,245,388 |
| 2025-02-27 | 3.340 | 3.340 | 3.240 | 3.290 | 3.290 | 10,023,100 |
| 2025-02-26 | 3.240 | 3.320 | 3.230 | 3.320 | 3.320 | 14,493,800 |
| 2025-02-25 | 3.240 | 3.280 | 3.220 | 3.240 | 3.240 | 6,981,500 |
| 2025-02-24 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 7,861,400 |
| 2025-02-21 | 3.280 | 3.300 | 3.210 | 3.230 | 3.230 | 10,071,700 |
| 2025-02-20 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 8,383,000 |
| 2025-02-19 | 3.230 | 3.240 | 3.210 | 3.240 | 3.240 | 6,910,400 |
| 2025-02-18 | 3.280 | 3.290 | 3.210 | 3.210 | 3.210 | 8,197,700 |
| 2025-02-17 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 9,780,600 |
| 2025-02-14 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 8,228,100 |
| 2025-02-13 | 3.290 | 3.300 | 3.270 | 3.270 | 3.270 | 9,754,602 |
| 2025-02-12 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 7,298,000 |
| 2025-02-11 | 3.330 | 3.350 | 3.270 | 3.280 | 3.280 | 7,878,700 |
| 2025-02-10 | 3.280 | 3.330 | 3.280 | 3.330 | 3.330 | 9,229,802 |
| 2025-02-07 | 3.220 | 3.290 | 3.210 | 3.280 | 3.280 | 12,425,100 |
| 2025-02-06 | 3.210 | 3.220 | 3.160 | 3.220 | 3.220 | 8,103,800 |
| 2025-02-05 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 6,736,800 |
| 2025-01-27 | 3.190 | 3.240 | 3.180 | 3.190 | 3.190 | 6,292,602 |
| 2025-01-24 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 6,409,200 |
| 2025-01-23 | 3.210 | 3.250 | 3.180 | 3.190 | 3.190 | 9,144,218 |
| 2025-01-22 | 3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 4,961,118 |
| 2025-01-21 | 3.270 | 3.280 | 3.190 | 3.210 | 3.210 | 9,665,200 |
| 2025-01-20 | 3.240 | 3.280 | 3.200 | 3.270 | 3.270 | 11,708,002 |
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.