Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.670 | 3.680 | 3.560 | 3.620 | 3.620 | 47,524,618 |
| 2024-10-23 | 3.600 | 3.940 | 3.540 | 3.780 | 3.780 | 47,672,178 |
| 2024-10-22 | 3.480 | 3.590 | 3.480 | 3.580 | 3.580 | 18,677,487 |
| 2024-10-21 | 3.510 | 3.570 | 3.460 | 3.500 | 3.500 | 17,341,586 |
| 2024-10-18 | 3.490 | 3.550 | 3.430 | 3.530 | 3.530 | 17,397,200 |
| 2024-10-17 | 3.560 | 3.600 | 3.480 | 3.490 | 3.490 | 15,729,925 |
| 2024-10-16 | 3.540 | 3.610 | 3.460 | 3.580 | 3.580 | 17,632,586 |
| 2024-10-15 | 3.690 | 3.690 | 3.560 | 3.580 | 3.580 | 26,541,100 |
| 2024-10-14 | 3.570 | 3.770 | 3.530 | 3.740 | 3.740 | 36,806,189 |
| 2024-10-11 | 4.050 | 4.050 | 3.640 | 3.710 | 3.710 | 68,770,658 |
| 2024-10-10 | 3.320 | 3.690 | 3.320 | 3.690 | 3.690 | 26,933,379 |
| 2024-10-09 | 3.590 | 3.600 | 3.350 | 3.350 | 3.350 | 26,575,900 |
| 2024-10-08 | 3.960 | 3.980 | 3.510 | 3.720 | 3.720 | 45,011,402 |
| 2024-09-30 | 3.550 | 3.650 | 3.400 | 3.620 | 3.620 | 36,009,900 |
| 2024-09-27 | 3.290 | 3.370 | 3.290 | 3.360 | 3.360 | 9,437,600 |
| 2024-09-26 | 3.200 | 3.270 | 3.170 | 3.270 | 3.270 | 10,959,000 |
| 2024-09-25 | 3.190 | 3.280 | 3.170 | 3.180 | 3.180 | 12,307,700 |
| 2024-09-24 | 3.060 | 3.180 | 3.060 | 3.170 | 3.170 | 12,849,700 |
| 2024-09-23 | 3.050 | 3.060 | 3.040 | 3.060 | 3.060 | 5,046,900 |
| 2024-09-20 | 3.050 | 3.060 | 3.030 | 3.050 | 3.050 | 5,405,000 |
| 2024-09-19 | 2.980 | 3.050 | 2.960 | 3.050 | 3.050 | 9,311,500 |
| 2024-09-18 | 2.950 | 2.980 | 2.920 | 2.980 | 2.980 | 4,597,808 |
| 2024-09-13 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 3,917,801 |
| 2024-09-12 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 3,036,700 |
| 2024-09-11 | 3.020 | 3.020 | 2.950 | 2.970 | 2.970 | 4,567,100 |
| 2024-09-10 | 3.000 | 3.030 | 2.990 | 3.010 | 3.010 | 3,535,100 |
| 2024-09-09 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 3,546,010 |
| 2024-09-06 | 3.010 | 3.040 | 2.990 | 2.990 | 2.990 | 4,123,700 |
| 2024-09-05 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 4,113,251 |
| 2024-09-04 | 3.030 | 3.030 | 2.990 | 3.010 | 3.010 | 4,682,110 |
| 2024-09-03 | 3.090 | 3.100 | 3.020 | 3.040 | 3.040 | 7,696,200 |
| 2024-09-02 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 7,836,000 |
| 2024-08-30 | 3.060 | 3.120 | 3.040 | 3.080 | 3.080 | 8,193,900 |
| 2024-08-29 | 3.080 | 3.080 | 3.020 | 3.060 | 3.060 | 4,091,700 |
| 2024-08-28 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 4,338,600 |
| 2024-08-27 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 3,341,800 |
| 2024-08-26 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 4,081,800 |
| 2024-08-23 | 3.050 | 3.090 | 3.020 | 3.040 | 3.040 | 3,767,902 |
| 2024-08-22 | 3.090 | 3.120 | 3.030 | 3.050 | 3.050 | 4,777,102 |
| 2024-08-21 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 3,914,400 |
| 2024-08-20 | 3.150 | 3.160 | 3.070 | 3.080 | 3.080 | 3,941,700 |
| 2024-08-19 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 4,138,700 |
| 2024-08-16 | 3.210 | 3.220 | 3.170 | 3.170 | 3.170 | 4,147,700 |
| 2024-08-15 | 3.160 | 3.220 | 3.150 | 3.210 | 3.210 | 5,951,720 |
| 2024-08-14 | 3.190 | 3.190 | 3.160 | 3.170 | 3.170 | 3,172,300 |
| 2024-08-13 | 3.150 | 3.180 | 3.110 | 3.180 | 3.180 | 4,104,800 |
| 2024-08-12 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 3,835,800 |
| 2024-08-09 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 5,537,400 |
| 2024-08-08 | 3.170 | 3.220 | 3.140 | 3.170 | 3.170 | 8,054,800 |
| 2024-08-07 | 3.150 | 3.300 | 3.100 | 3.200 | 3.200 | 12,064,920 |
| 2024-08-06 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 7,874,600 |
| 2024-08-05 | 3.120 | 3.140 | 3.050 | 3.050 | 3.050 | 5,696,400 |
| 2024-08-02 | 3.120 | 3.180 | 3.110 | 3.130 | 3.130 | 6,002,000 |
| 2024-08-01 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 7,748,600 |
| 2024-07-31 | 3.030 | 3.130 | 3.030 | 3.130 | 3.130 | 8,276,800 |
| 2024-07-30 | 3.010 | 3.040 | 3.000 | 3.040 | 3.040 | 3,725,400 |
| 2024-07-29 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 2,994,900 |
| 2024-07-26 | 2.980 | 3.020 | 2.970 | 3.010 | 3.010 | 3,829,200 |
| 2024-07-25 | 2.960 | 2.990 | 2.950 | 2.970 | 2.970 | 4,141,000 |
| 2024-07-24 | 2.980 | 3.030 | 2.960 | 2.970 | 2.970 | 6,001,000 |
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.