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
2024-04-24	13.270	13.400	13.090	13.290	13.290	9,776,760
2024-04-23	13.430	13.730	13.050	13.360	13.360	17,840,919
2024-04-22	14.240	14.300	13.490	13.540	13.540	18,903,401
2024-04-19	13.870	14.350	13.850	14.280	14.280	15,072,445
2024-04-18	14.120	14.330	13.840	13.960	13.960	13,897,719
2024-04-17	13.770	14.140	13.660	14.140	14.140	14,937,361
2024-04-16	14.030	14.110	13.540	13.780	13.780	20,430,901
2024-04-15	13.490	13.990	13.400	13.920	13.920	18,783,622
2024-04-12	13.560	13.730	13.310	13.590	13.590	14,499,278
2024-04-11	13.110	13.770	13.090	13.580	13.580	23,207,809
2024-04-10	12.820	13.290	12.800	13.200	13.200	25,140,470
2024-04-09	12.840	12.960	12.740	12.860	12.860	12,937,200
2024-04-08	12.830	13.190	12.700	12.840	12.840	26,219,395
2024-04-03	12.090	12.910	12.070	12.850	12.850	28,644,134
2024-04-02	11.850	12.270	11.830	12.120	12.120	20,439,384
2024-04-01	12.110	12.120	11.730	11.900	11.900	23,560,306
2024-03-29	11.880	12.290	11.830	12.290	12.290	6,655,386
2024-03-28	11.820	11.980	11.750	11.950	11.950	9,477,544
2024-03-27	11.910	11.970	11.730	11.810	11.810	12,061,486
2024-03-26	12.090	12.140	11.750	11.850	11.850	11,872,780
2024-03-25	12.090	12.370	12.000	12.050	12.050	13,139,078
2024-03-22	12.060	12.240	11.990	12.150	12.150	12,085,910
2024-03-21	11.880	12.150	11.720	12.070	12.070	12,110,327
2024-03-20	11.960	12.020	11.780	11.950	11.950	9,211,561
2024-03-19	11.830	12.110	11.770	11.930	11.930	14,831,442
2024-03-18	12.170	12.180	11.780	11.830	11.830	22,493,691
2024-03-15	12.450	12.450	12.030	12.210	12.210	14,406,115
2024-03-14	12.200	12.470	12.200	12.450	12.450	11,878,812
2024-03-13	12.060	12.370	12.000	12.290	12.290	12,158,198
2024-03-12	12.420	12.480	12.050	12.130	12.130	18,244,801
2024-03-11	12.950	12.950	12.310	12.500	12.500	22,840,393
2024-03-08	13.200	13.250	12.840	13.030	13.030	15,531,287
2024-03-07	13.170	13.430	13.080	13.220	13.220	16,113,738
2024-03-06	12.930	13.290	12.880	13.190	13.190	22,901,089
2024-03-05	12.970	13.170	12.800	12.890	12.890	16,091,688
2024-03-04	12.460	12.960	12.390	12.960	12.960	21,177,386
2024-03-01	12.300	12.630	12.270	12.460	12.460	19,019,223
2024-02-29	12.320	12.370	12.210	12.350	12.350	14,203,963
2024-02-28	12.390	12.580	12.180	12.330	12.330	21,677,678
2024-02-27	12.460	12.620	12.260	12.420	12.420	15,729,576
2024-02-26	12.720	12.850	12.330	12.470	12.470	19,169,489
2024-02-23	12.920	13.200	12.610	12.750	12.750	23,343,474
2024-02-22	12.160	12.910	12.100	12.890	12.890	29,755,655
2024-02-21	11.980	12.220	11.920	12.100	12.100	22,891,654
2024-02-20	11.600	12.240	11.490	12.040	12.040	28,646,501
2024-02-19	11.230	11.630	11.120	11.600	11.600	24,785,521
2024-02-08	11.100	11.380	11.080	11.200	11.200	20,962,823
2024-02-07	10.610	11.030	10.570	10.970	10.970	22,277,587
2024-02-06	10.430	10.860	10.290	10.620	10.620	16,558,514
2024-02-05	10.680	10.770	10.310	10.500	10.500	17,413,665
2024-02-02	10.770	10.940	10.450	10.700	10.700	14,885,521
2024-02-01	10.960	11.000	10.750	10.790	10.790	12,241,342
2024-01-31	10.980	11.150	10.900	10.960	10.960	13,592,501
2024-01-30	11.110	11.220	10.920	10.990	10.990	12,570,804
2024-01-29	11.340	11.520	11.090	11.140	11.140	14,109,211
2024-01-26	11.100	11.500	11.020	11.340	11.340	14,459,788
2024-01-25	10.620	11.200	10.600	11.160	11.160	20,341,388
2024-01-24	10.400	10.600	10.270	10.560	10.560	14,053,228
2024-01-23	10.080	10.450	10.040	10.400	10.400	14,930,421
2024-01-22	10.660	10.660	9.960	10.100	10.100	29,378,519

← NewerPage 11 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.