Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.370	10.390	10.060	10.090	10.090	7,607,262
2024-07-22	10.520	10.530	10.290	10.410	10.410	8,900,620
2024-07-19	10.610	10.690	10.520	10.570	10.570	5,503,827
2024-07-18	10.330	10.680	10.330	10.640	10.640	7,531,922
2024-07-17	10.860	10.890	10.600	10.660	10.660	7,866,682
2024-07-16	11.020	11.020	10.840	10.900	10.900	6,084,820
2024-07-15	10.860	11.000	10.660	10.870	10.870	9,571,507
2024-07-12	11.310	11.430	10.730	10.780	10.780	16,809,864
2024-07-11	11.200	11.360	11.030	11.270	11.270	9,411,741
2024-07-10	11.850	11.900	11.020	11.160	11.160	15,662,948
2024-07-09	11.530	12.050	11.500	12.020	12.020	7,836,955
2024-07-08	11.800	11.820	11.470	11.540	11.540	10,540,749
2024-07-05	11.930	11.930	11.930	11.930	11.930	0
2024-07-04	12.060	12.220	11.880	11.930	11.930	4,235,580
2024-07-03	12.230	12.360	12.050	12.090	12.090	5,181,269
2024-07-02	12.360	12.490	12.070	12.330	12.330	7,638,521
2024-07-01	11.990	12.440	11.940	12.410	12.410	8,688,124
2024-06-28	11.750	12.080	11.740	11.940	11.940	6,194,669
2024-06-27	11.970	12.010	11.720	11.820	11.820	5,544,171
2024-06-26	11.860	11.970	11.750	11.950	11.950	4,574,681
2024-06-25	11.760	11.930	11.730	11.860	11.860	5,644,508
2024-06-24	12.130	12.140	11.670	11.790	11.790	10,317,505
2024-06-21	12.140	12.250	12.070	12.150	12.150	4,865,669
2024-06-20	12.110	12.250	12.050	12.120	12.120	5,817,900
2024-06-19	12.230	12.400	12.080	12.120	12.120	5,819,496
2024-06-18	12.000	12.260	12.000	12.220	12.220	4,976,154
2024-06-17	12.370	12.540	12.100	12.120	12.120	8,280,641
2024-06-14	12.500	12.660	12.380	12.410	12.410	8,543,888
2024-06-13	12.700	12.850	12.440	12.560	12.560	7,780,001
2024-06-12	12.260	12.780	12.260	12.760	12.760	10,743,174
2024-06-11	12.500	12.590	12.240	12.330	12.330	8,051,922
2024-06-07	12.530	12.590	12.400	12.520	12.520	7,556,227
2024-06-06	12.410	12.740	12.370	12.500	12.500	9,351,248
2024-06-05	12.550	12.780	12.460	12.460	12.460	8,078,720
2024-06-04	12.650	12.660	12.420	12.630	12.630	8,760,740
2024-06-03	12.800	12.890	12.610	12.710	12.710	8,702,440
2024-05-31	12.750	12.980	12.700	12.810	12.810	10,694,961
2024-05-30	13.000	13.070	12.610	12.670	12.670	11,352,604
2024-05-29	12.800	13.190	12.670	13.080	13.080	11,083,738
2024-05-28	12.600	13.130	12.580	12.800	12.800	15,458,231
2024-05-27	12.220	12.660	12.220	12.650	12.650	12,529,920
2024-05-24	12.310	12.460	12.150	12.180	12.180	12,701,270
2024-05-23	13.300	13.350	13.050	13.090	13.090	12,246,532
2024-05-22	13.600	13.750	13.390	13.400	13.400	13,784,390
2024-05-21	13.590	13.640	13.410	13.490	13.490	10,855,650
2024-05-20	13.040	13.690	13.040	13.640	13.640	18,266,825
2024-05-17	12.980	13.060	12.790	13.040	13.040	9,253,231
2024-05-16	12.920	13.030	12.740	12.840	12.840	8,629,371
2024-05-15	12.760	13.050	12.710	12.920	12.920	8,804,000
2024-05-14	13.070	13.140	12.550	12.820	12.820	17,753,238
2024-05-13	13.130	13.290	12.980	13.110	13.110	12,355,630
2024-05-10	13.270	13.390	13.160	13.230	13.230	10,159,614
2024-05-09	13.210	13.340	13.110	13.330	13.330	10,597,523
2024-05-08	13.110	13.460	13.060	13.260	13.260	18,381,781
2024-05-07	12.940	13.170	12.930	13.150	13.150	9,504,146
2024-05-06	12.990	13.030	12.630	13.000	13.000	14,601,255
2024-04-30	12.850	13.150	12.750	12.770	12.770	12,143,348
2024-04-29	12.840	12.920	12.610	12.860	12.860	16,291,131
2024-04-26	13.200	13.400	12.740	12.800	12.800	19,388,091
2024-04-25	13.280	13.450	13.090	13.180	13.180	10,730,705

← NewerPage 10 of 21 · 1,215 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.