Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.240 | 3.280 | 3.200 | 3.270 | 3.270 | 11,708,002 |
| 2025-01-17 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 9,173,000 |
| 2025-01-16 | 3.290 | 3.390 | 3.290 | 3.340 | 3.340 | 11,427,252 |
| 2025-01-15 | 3.290 | 3.340 | 3.270 | 3.310 | 3.310 | 9,169,102 |
| 2025-01-14 | 3.210 | 3.340 | 3.190 | 3.310 | 3.310 | 12,993,200 |
| 2025-01-13 | 3.120 | 3.200 | 3.100 | 3.190 | 3.190 | 7,372,200 |
| 2025-01-10 | 3.310 | 3.330 | 3.180 | 3.180 | 3.180 | 11,113,700 |
| 2025-01-09 | 3.310 | 3.340 | 3.300 | 3.310 | 3.310 | 9,679,812 |
| 2025-01-08 | 3.350 | 3.380 | 3.270 | 3.330 | 3.330 | 11,261,112 |
| 2025-01-07 | 3.330 | 3.370 | 3.300 | 3.360 | 3.360 | 9,597,800 |
| 2025-01-06 | 3.360 | 3.460 | 3.240 | 3.350 | 3.350 | 13,182,812 |
| 2025-01-03 | 3.540 | 3.550 | 3.370 | 3.370 | 3.370 | 20,319,900 |
| 2025-01-02 | 3.720 | 3.740 | 3.500 | 3.540 | 3.540 | 29,612,281 |
| 2024-12-31 | 3.760 | 3.900 | 3.680 | 3.740 | 3.740 | 27,828,102 |
| 2024-12-30 | 3.860 | 3.950 | 3.770 | 3.780 | 3.780 | 27,613,868 |
| 2024-12-27 | 3.830 | 3.980 | 3.770 | 3.900 | 3.900 | 36,955,126 |
| 2024-12-26 | 3.780 | 3.880 | 3.730 | 3.870 | 3.870 | 44,651,520 |
| 2024-12-25 | 3.670 | 4.070 | 3.630 | 3.880 | 3.880 | 57,228,327 |
| 2024-12-24 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 23,606,125 |
| 2024-12-23 | 3.650 | 3.820 | 3.530 | 3.660 | 3.660 | 23,165,900 |
| 2024-12-20 | 3.640 | 3.660 | 3.610 | 3.630 | 3.630 | 9,851,100 |
| 2024-12-19 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 15,706,900 |
| 2024-12-18 | 3.700 | 3.770 | 3.660 | 3.710 | 3.710 | 15,032,546 |
| 2024-12-17 | 3.860 | 3.880 | 3.680 | 3.690 | 3.690 | 20,197,100 |
| 2024-12-16 | 3.840 | 3.900 | 3.840 | 3.850 | 3.850 | 13,795,100 |
| 2024-12-13 | 3.980 | 3.990 | 3.830 | 3.840 | 3.840 | 24,189,000 |
| 2024-12-12 | 3.990 | 4.010 | 3.940 | 3.980 | 3.980 | 18,499,840 |
| 2024-12-11 | 3.870 | 3.990 | 3.870 | 3.990 | 3.990 | 28,740,000 |
| 2024-12-10 | 3.990 | 4.010 | 3.890 | 3.900 | 3.900 | 27,743,442 |
| 2024-12-09 | 3.920 | 4.050 | 3.880 | 3.930 | 3.930 | 28,328,302 |
| 2024-12-06 | 3.810 | 3.920 | 3.800 | 3.910 | 3.910 | 25,066,700 |
| 2024-12-05 | 3.800 | 3.840 | 3.780 | 3.830 | 3.830 | 13,579,272 |
| 2024-12-04 | 3.850 | 3.890 | 3.790 | 3.810 | 3.810 | 18,974,000 |
| 2024-12-03 | 3.820 | 3.850 | 3.780 | 3.840 | 3.840 | 18,914,200 |
| 2024-12-02 | 3.740 | 3.860 | 3.720 | 3.830 | 3.830 | 23,036,204 |
| 2024-11-29 | 3.710 | 3.730 | 3.640 | 3.730 | 3.730 | 15,774,585 |
| 2024-11-28 | 3.690 | 3.730 | 3.670 | 3.720 | 3.720 | 15,740,900 |
| 2024-11-27 | 3.700 | 3.710 | 3.580 | 3.690 | 3.690 | 15,878,100 |
| 2024-11-26 | 3.720 | 3.770 | 3.690 | 3.710 | 3.710 | 12,301,200 |
| 2024-11-25 | 3.730 | 3.730 | 3.620 | 3.700 | 3.700 | 12,760,606 |
| 2024-11-22 | 3.770 | 3.830 | 3.690 | 3.690 | 3.690 | 18,150,701 |
| 2024-11-21 | 3.790 | 3.870 | 3.760 | 3.790 | 3.790 | 18,629,360 |
| 2024-11-20 | 3.760 | 3.830 | 3.720 | 3.820 | 3.820 | 21,043,862 |
| 2024-11-19 | 3.780 | 3.790 | 3.660 | 3.760 | 3.760 | 23,345,214 |
| 2024-11-18 | 3.800 | 3.930 | 3.770 | 3.830 | 3.830 | 26,300,057 |
| 2024-11-15 | 3.810 | 3.920 | 3.800 | 3.800 | 3.800 | 23,126,103 |
| 2024-11-14 | 4.050 | 4.050 | 3.840 | 3.850 | 3.850 | 29,625,203 |
| 2024-11-13 | 4.070 | 4.100 | 4.020 | 4.040 | 4.040 | 25,915,405 |
| 2024-11-12 | 4.110 | 4.190 | 4.050 | 4.100 | 4.100 | 45,587,867 |
| 2024-11-11 | 4.040 | 4.210 | 4.020 | 4.140 | 4.140 | 51,258,447 |
| 2024-11-08 | 4.120 | 4.230 | 3.990 | 4.140 | 4.140 | 82,209,333 |
| 2024-11-07 | 3.870 | 4.290 | 3.840 | 4.170 | 4.170 | 104,486,611 |
| 2024-11-06 | 3.850 | 3.980 | 3.770 | 3.900 | 3.900 | 54,701,534 |
| 2024-11-05 | 3.780 | 3.850 | 3.760 | 3.840 | 3.840 | 41,673,400 |
| 2024-11-04 | 3.860 | 3.880 | 3.690 | 3.810 | 3.810 | 39,226,634 |
| 2024-11-01 | 3.800 | 3.970 | 3.780 | 3.840 | 3.840 | 59,389,652 |
| 2024-10-31 | 3.780 | 3.890 | 3.730 | 3.820 | 3.820 | 41,737,033 |
| 2024-10-30 | 3.790 | 3.870 | 3.760 | 3.770 | 3.770 | 35,315,981 |
| 2024-10-29 | 4.080 | 4.080 | 3.800 | 3.810 | 3.810 | 79,274,236 |
| 2024-10-28 | 3.800 | 3.970 | 3.730 | 3.970 | 3.970 | 57,737,360 |
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.