Yunnan Coal & Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.380 | 4.530 | 4.330 | 4.420 | 4.420 | 63,350,900 |
| 2026-10-15 | 4.770 | 4.800 | 4.500 | 4.500 | 4.500 | 88,509,600 |
| 2026-10-14 | 4.730 | 5.160 | 4.720 | 5.000 | 5.000 | 107,791,800 |
| 2026-10-13 | 4.580 | 4.950 | 4.440 | 4.810 | 4.810 | 88,114,000 |
| 2026-10-12 | 5.030 | 5.270 | 4.640 | 4.690 | 4.690 | 89,448,067 |
| 2026-10-09 | 5.160 | 5.250 | 4.730 | 5.040 | 5.040 | 92,654,500 |
| 2026-10-08 | 5.030 | 5.360 | 4.930 | 5.220 | 5.220 | 96,886,217 |
| 2026-09-30 | 5.170 | 5.340 | 5.040 | 5.040 | 5.040 | 79,593,417 |
| 2026-09-29 | 5.430 | 5.510 | 5.140 | 5.290 | 5.290 | 113,975,272 |
| 2026-09-28 | 5.610 | 5.690 | 5.300 | 5.500 | 5.500 | 161,447,879 |
| 2026-09-24 | 5.100 | 5.700 | 5.030 | 5.700 | 5.700 | 182,210,911 |
| 2026-09-23 | 5.580 | 5.690 | 5.180 | 5.180 | 5.180 | 133,721,100 |
| 2026-09-22 | 5.300 | 6.010 | 5.210 | 5.750 | 5.750 | 183,429,917 |
| 2026-09-21 | 5.200 | 5.560 | 5.100 | 5.460 | 5.460 | 126,988,246 |
| 2026-09-18 | 5.070 | 5.500 | 5.000 | 5.300 | 5.300 | 154,842,336 |
| 2026-09-17 | 4.860 | 5.340 | 4.530 | 5.340 | 5.340 | 157,931,603 |
| 2026-09-16 | 5.000 | 5.280 | 4.800 | 4.850 | 4.850 | 172,903,457 |
| 2026-09-15 | 5.000 | 5.430 | 4.960 | 5.290 | 5.290 | 204,476,158 |
| 2026-09-14 | 4.780 | 5.370 | 4.780 | 4.940 | 4.940 | 177,355,768 |
| 2026-09-11 | 5.920 | 5.950 | 5.000 | 5.150 | 5.150 | 218,207,992 |
| 2026-09-10 | 5.390 | 5.410 | 5.010 | 5.410 | 5.410 | 157,279,594 |
| 2026-09-09 | 4.560 | 4.920 | 4.480 | 4.920 | 4.920 | 115,327,579 |
| 2026-09-08 | 4.070 | 4.470 | 4.070 | 4.470 | 4.470 | 50,002,145 |
| 2026-09-07 | 4.030 | 4.090 | 3.950 | 4.060 | 4.060 | 41,195,730 |
| 2026-09-04 | 4.000 | 4.100 | 3.880 | 3.980 | 3.980 | 75,419,900 |
| 2026-09-03 | 4.280 | 4.430 | 4.040 | 4.050 | 4.050 | 104,974,344 |
| 2026-09-02 | 4.860 | 4.860 | 4.230 | 4.300 | 4.300 | 133,769,835 |
| 2026-09-01 | 4.010 | 4.420 | 3.980 | 4.420 | 4.420 | 56,334,102 |
| 2026-08-31 | 3.980 | 4.050 | 3.910 | 4.020 | 4.020 | 29,754,300 |
| 2026-08-28 | 3.900 | 3.990 | 3.850 | 3.960 | 3.960 | 20,879,190 |
| 2026-08-27 | 3.850 | 3.920 | 3.810 | 3.890 | 3.890 | 20,562,700 |
| 2026-08-26 | 3.780 | 3.890 | 3.740 | 3.850 | 3.850 | 24,544,902 |
| 2026-08-25 | 3.720 | 3.860 | 3.690 | 3.820 | 3.820 | 35,849,206 |
| 2026-08-24 | 3.670 | 3.790 | 3.670 | 3.740 | 3.740 | 29,678,000 |
| 2026-08-21 | 3.590 | 3.680 | 3.510 | 3.660 | 3.660 | 26,857,450 |
| 2026-08-20 | 3.600 | 3.810 | 3.530 | 3.600 | 3.600 | 59,460,285 |
| 2026-08-19 | 3.650 | 3.930 | 3.610 | 3.760 | 3.760 | 66,707,071 |
| 2026-08-18 | 3.680 | 3.720 | 3.610 | 3.650 | 3.650 | 18,360,902 |
| 2026-08-17 | 3.640 | 3.710 | 3.600 | 3.680 | 3.680 | 11,993,993 |
| 2026-08-14 | 3.710 | 3.710 | 3.580 | 3.660 | 3.660 | 13,027,800 |
| 2026-08-13 | 3.730 | 3.750 | 3.650 | 3.700 | 3.700 | 15,307,900 |
| 2026-08-12 | 3.670 | 3.770 | 3.670 | 3.760 | 3.760 | 14,388,400 |
| 2026-08-11 | 3.790 | 3.800 | 3.650 | 3.710 | 3.710 | 18,806,200 |
| 2026-08-10 | 3.580 | 3.720 | 3.580 | 3.710 | 3.710 | 22,489,351 |
| 2026-08-07 | 3.600 | 3.610 | 3.510 | 3.600 | 3.600 | 24,401,100 |
| 2026-08-06 | 3.540 | 3.680 | 3.540 | 3.660 | 3.660 | 31,414,700 |
| 2026-08-05 | 3.540 | 3.570 | 3.500 | 3.530 | 3.530 | 14,102,400 |
| 2026-08-04 | 3.580 | 3.650 | 3.490 | 3.550 | 3.550 | 14,165,100 |
| 2026-08-03 | 3.470 | 3.540 | 3.450 | 3.520 | 3.520 | 13,370,453 |
| 2026-07-31 | 3.430 | 3.500 | 3.420 | 3.480 | 3.480 | 14,503,900 |
| 2026-07-30 | 3.490 | 3.570 | 3.410 | 3.430 | 3.430 | 19,660,000 |
| 2026-07-29 | 3.410 | 3.530 | 3.390 | 3.500 | 3.500 | 19,365,100 |
| 2026-07-28 | 3.360 | 3.460 | 3.360 | 3.400 | 3.400 | 13,500,700 |
| 2026-07-27 | 3.280 | 3.440 | 3.280 | 3.410 | 3.410 | 16,613,200 |
| 2026-07-24 | 3.450 | 3.550 | 3.350 | 3.350 | 3.350 | 23,122,800 |
| 2026-07-23 | 3.380 | 3.510 | 3.350 | 3.490 | 3.490 | 25,327,400 |
| 2026-07-22 | 3.240 | 3.380 | 3.220 | 3.380 | 3.380 | 27,260,422 |
| 2026-07-21 | 3.350 | 3.360 | 3.160 | 3.260 | 3.260 | 27,994,772 |
| 2026-07-20 | 3.210 | 3.480 | 3.210 | 3.350 | 3.350 | 35,052,700 |
| 2026-07-17 | 3.320 | 3.410 | 3.190 | 3.200 | 3.200 | 22,741,000 |
Page 1 of 21 · 1,214 trading daysOlder →
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.