Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.810 | 8.130 | 7.800 | 8.020 | 8.020 | 11,118,311 |
| 2026-10-15 | 8.220 | 8.250 | 7.760 | 7.860 | 7.860 | 19,148,200 |
| 2026-10-14 | 8.310 | 8.470 | 8.230 | 8.280 | 8.280 | 14,218,776 |
| 2026-10-13 | 8.180 | 8.390 | 8.100 | 8.340 | 8.340 | 15,708,326 |
| 2026-10-12 | 8.380 | 8.600 | 8.130 | 8.170 | 8.170 | 14,368,512 |
| 2026-10-09 | 8.440 | 8.560 | 8.370 | 8.390 | 8.390 | 15,404,687 |
| 2026-10-08 | 8.250 | 8.480 | 8.160 | 8.430 | 8.430 | 15,500,393 |
| 2026-09-30 | 8.140 | 8.270 | 8.110 | 8.190 | 8.190 | 7,376,097 |
| 2026-09-29 | 8.290 | 8.370 | 8.080 | 8.140 | 8.140 | 10,750,213 |
| 2026-09-28 | 8.410 | 8.480 | 8.180 | 8.380 | 8.380 | 12,278,595 |
| 2026-09-24 | 8.350 | 8.540 | 8.320 | 8.460 | 8.460 | 11,909,766 |
| 2026-09-23 | 8.430 | 8.580 | 8.370 | 8.380 | 8.380 | 9,214,280 |
| 2026-09-22 | 8.480 | 8.540 | 8.340 | 8.490 | 8.490 | 11,834,180 |
| 2026-09-21 | 8.320 | 8.550 | 8.280 | 8.540 | 8.540 | 12,905,487 |
| 2026-09-18 | 8.370 | 8.510 | 8.320 | 8.340 | 8.340 | 11,200,092 |
| 2026-09-17 | 8.570 | 8.580 | 8.400 | 8.440 | 8.440 | 11,131,081 |
| 2026-09-16 | 8.520 | 8.610 | 8.450 | 8.580 | 8.580 | 13,118,680 |
| 2026-09-15 | 8.680 | 8.700 | 8.510 | 8.580 | 8.580 | 9,460,076 |
| 2026-09-14 | 8.620 | 8.760 | 8.510 | 8.530 | 8.530 | 14,297,658 |
| 2026-09-11 | 8.720 | 8.910 | 8.560 | 8.620 | 8.620 | 19,009,518 |
| 2026-09-10 | 8.960 | 9.020 | 8.720 | 8.740 | 8.740 | 15,423,523 |
| 2026-09-09 | 8.760 | 9.090 | 8.720 | 8.960 | 8.960 | 15,989,690 |
| 2026-09-08 | 8.720 | 8.850 | 8.640 | 8.820 | 8.820 | 14,484,302 |
| 2026-09-07 | 8.810 | 8.950 | 8.680 | 8.710 | 8.710 | 16,981,427 |
| 2026-09-04 | 8.850 | 9.020 | 8.810 | 8.940 | 8.940 | 15,739,718 |
| 2026-09-03 | 8.790 | 9.120 | 8.710 | 8.870 | 8.870 | 22,432,546 |
| 2026-09-02 | 9.110 | 9.190 | 8.700 | 8.740 | 8.740 | 32,414,646 |
| 2026-09-01 | 9.110 | 9.490 | 8.870 | 8.950 | 8.950 | 45,533,966 |
| 2026-08-31 | 9.050 | 9.360 | 8.920 | 9.190 | 9.190 | 30,422,461 |
| 2026-08-28 | 8.960 | 9.080 | 8.850 | 9.020 | 9.020 | 18,584,628 |
| 2026-08-27 | 8.840 | 9.010 | 8.770 | 8.960 | 8.960 | 17,398,051 |
| 2026-08-26 | 8.650 | 8.940 | 8.580 | 8.910 | 8.910 | 25,786,049 |
| 2026-08-25 | 8.680 | 8.810 | 8.630 | 8.730 | 8.730 | 32,277,089 |
| 2026-08-24 | 8.760 | 8.900 | 8.530 | 8.680 | 8.680 | 24,071,034 |
| 2026-08-21 | 8.670 | 8.760 | 8.440 | 8.700 | 8.700 | 25,927,106 |
| 2026-08-20 | 8.510 | 8.800 | 8.450 | 8.670 | 8.670 | 28,035,320 |
| 2026-08-19 | 8.350 | 8.720 | 8.330 | 8.580 | 8.580 | 32,453,321 |
| 2026-08-18 | 8.260 | 8.470 | 8.230 | 8.360 | 8.360 | 12,472,601 |
| 2026-08-17 | 8.380 | 8.430 | 8.180 | 8.270 | 8.270 | 15,770,712 |
| 2026-08-14 | 8.290 | 8.450 | 8.140 | 8.360 | 8.360 | 15,073,370 |
| 2026-08-13 | 8.270 | 8.330 | 8.130 | 8.290 | 8.290 | 13,922,425 |
| 2026-08-12 | 8.360 | 8.470 | 8.260 | 8.300 | 8.300 | 13,098,636 |
| 2026-08-11 | 8.490 | 8.500 | 8.160 | 8.430 | 8.430 | 17,445,440 |
| 2026-08-10 | 8.160 | 8.450 | 8.100 | 8.430 | 8.430 | 21,429,095 |
| 2026-08-07 | 8.200 | 8.220 | 7.960 | 8.160 | 8.160 | 20,521,728 |
| 2026-08-06 | 7.780 | 8.340 | 7.780 | 8.260 | 8.260 | 28,861,678 |
| 2026-08-05 | 7.830 | 7.910 | 7.750 | 7.900 | 7.900 | 11,423,436 |
| 2026-08-04 | 8.030 | 8.060 | 7.780 | 7.910 | 7.910 | 12,349,120 |
| 2026-08-03 | 7.860 | 8.160 | 7.840 | 8.000 | 8.000 | 19,259,947 |
| 2026-07-31 | 7.800 | 7.960 | 7.750 | 7.900 | 7.900 | 14,850,222 |
| 2026-07-30 | 7.840 | 7.960 | 7.750 | 7.900 | 7.900 | 15,797,172 |
| 2026-07-29 | 7.480 | 7.880 | 7.480 | 7.830 | 7.830 | 16,709,585 |
| 2026-07-28 | 7.620 | 7.680 | 7.380 | 7.630 | 7.630 | 15,555,781 |
| 2026-07-27 | 7.520 | 7.760 | 7.320 | 7.700 | 7.700 | 16,727,756 |
| 2026-07-24 | 7.950 | 7.980 | 7.610 | 7.620 | 7.620 | 14,164,547 |
| 2026-07-23 | 7.660 | 7.890 | 7.630 | 7.850 | 7.850 | 16,302,221 |
| 2026-07-22 | 7.700 | 7.770 | 7.530 | 7.680 | 7.680 | 19,085,506 |
| 2026-07-21 | 7.800 | 7.940 | 7.640 | 7.690 | 7.690 | 24,919,813 |
| 2026-07-20 | 7.840 | 7.900 | 7.640 | 7.870 | 7.870 | 28,402,820 |
| 2026-07-17 | 7.910 | 8.020 | 7.610 | 7.640 | 7.640 | 22,515,136 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 1.0000 CNY |
| 2022-05-26 | 0.5000 CNY |
| 2021-05-28 | 0.3300 CNY |
| 2020-06-24 | 0.3500 CNY |
| 2019-05-28 | 0.4920 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.