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
2024-01-19	10.960	11.080	10.840	10.910	10.910	9,995,870
2024-01-18	11.070	11.070	10.630	10.960	10.960	17,123,776
2024-01-17	11.330	11.410	11.060	11.070	11.070	9,887,830
2024-01-16	11.330	11.400	11.130	11.300	11.300	11,214,408
2024-01-15	11.360	11.440	11.270	11.380	11.380	8,683,687
2024-01-12	11.310	11.480	11.280	11.370	11.370	8,325,152
2024-01-11	11.540	11.540	11.280	11.380	11.380	11,178,013
2024-01-10	11.660	11.730	11.520	11.540	11.540	12,246,936
2024-01-09	11.470	11.770	11.360	11.680	11.680	14,227,392
2024-01-08	11.630	11.630	11.460	11.510	11.510	12,323,524
2024-01-05	11.600	11.800	11.510	11.620	11.620	16,634,543
2024-01-04	11.590	11.660	11.470	11.630	11.630	14,949,887
2024-01-03	11.500	11.730	11.470	11.560	11.560	16,386,559
2024-01-02	11.140	11.630	11.100	11.520	11.520	24,357,252
2023-12-29	10.930	11.180	10.920	11.150	11.150	10,550,148
2023-12-28	11.270	11.320	10.880	10.990	10.990	23,599,568
2023-12-27	11.200	11.350	11.070	11.270	11.270	10,925,065
2023-12-26	11.320	11.470	11.130	11.140	11.140	20,777,397
2023-12-25	11.200	11.340	10.980	11.340	11.340	15,628,430
2023-12-22	11.330	11.470	11.250	11.270	11.270	20,094,025
2023-12-21	11.170	11.280	11.040	11.260	11.260	14,241,569
2023-12-20	11.170	11.380	11.170	11.210	11.210	12,923,089
2023-12-19	11.400	11.400	11.060	11.190	11.190	20,891,252
2023-12-18	11.440	11.530	11.320	11.370	11.370	13,304,174
2023-12-15	11.660	11.750	11.380	11.470	11.470	14,644,281
2023-12-14	11.790	11.800	11.510	11.650	11.650	12,360,446
2023-12-13	11.730	11.890	11.680	11.680	11.680	19,837,451
2023-12-12	11.550	11.800	11.370	11.760	11.760	23,641,386
2023-12-11	10.840	11.620	10.730	11.620	11.620	41,748,651
2023-12-08	10.960	11.150	10.840	10.870	10.870	34,381,630
2023-12-07	10.920	11.150	10.820	11.050	11.050	23,670,661
2023-12-06	10.760	10.910	10.640	10.870	10.870	23,793,886
2023-12-05	11.110	11.190	10.680	10.720	10.720	37,962,620
2023-12-04	11.150	11.350	10.990	11.200	11.200	23,914,337
2023-12-01	10.820	11.200	10.820	11.120	11.120	24,269,762
2023-11-30	10.810	10.830	10.630	10.780	10.780	20,540,124
2023-11-29	10.550	11.020	10.510	10.880	10.880	26,437,655
2023-11-28	10.510	10.610	10.310	10.600	10.600	16,800,549
2023-11-27	10.240	10.620	10.180	10.510	10.510	30,213,268
2023-11-24	10.060	10.220	9.990	10.170	10.170	15,924,230
2023-11-23	9.850	10.040	9.830	10.040	10.040	12,231,112
2023-11-22	9.790	9.950	9.750	9.880	9.880	11,173,699
2023-11-21	9.790	9.940	9.780	9.820	9.820	12,420,783
2023-11-20	9.750	9.860	9.700	9.790	9.790	9,930,447
2023-11-17	9.770	9.800	9.680	9.790	9.790	9,902,880
2023-11-16	9.670	9.830	9.650	9.770	9.770	13,198,186
2023-11-15	9.740	9.770	9.630	9.750	9.750	14,489,020
2023-11-14	9.870	9.880	9.630	9.680	9.680	21,153,344
2023-11-13	9.800	9.950	9.650	9.950	9.950	26,570,192
2023-11-10	9.310	9.760	9.300	9.720	9.720	33,065,683
2023-11-09	9.070	9.360	9.070	9.250	9.250	20,560,710
2023-11-08	9.100	9.140	9.010	9.080	9.080	9,160,333
2023-11-07	9.060	9.210	9.040	9.160	9.160	10,249,602
2023-11-06	9.280	9.320	9.020	9.060	9.060	17,569,519
2023-11-03	9.230	9.350	9.220	9.260	9.260	8,745,463
2023-11-02	9.230	9.280	9.190	9.190	9.190	6,830,700
2023-11-01	9.320	9.390	9.230	9.240	9.240	9,086,108
2023-10-31	9.190	9.430	9.160	9.360	9.360	12,415,351
2023-10-30	9.350	9.450	9.210	9.220	9.220	16,892,305
2023-10-27	9.250	9.330	9.190	9.210	9.210	8,992,215

← NewerPage 12 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.