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
2023-10-26	9.370	9.370	9.150	9.280	9.280	10,336,849
2023-10-25	9.380	9.510	9.350	9.380	9.380	11,992,505
2023-10-24	9.100	9.270	9.100	9.250	9.250	8,622,454
2023-10-23	9.280	9.320	9.050	9.100	9.100	10,306,855
2023-10-20	9.350	9.410	9.270	9.310	9.310	10,330,043
2023-10-19	9.420	9.490	9.250	9.390	9.390	13,493,197
2023-10-18	9.480	9.520	9.380	9.400	9.400	10,981,579
2023-10-17	9.370	9.500	9.300	9.500	9.500	14,105,824
2023-10-16	9.270	9.470	9.220	9.410	9.410	16,411,378
2023-10-13	9.210	9.300	9.120	9.250	9.250	8,845,167
2023-10-12	9.180	9.310	9.170	9.250	9.250	7,516,586
2023-10-11	9.290	9.330	9.150	9.210	9.210	13,200,867
2023-10-10	9.350	9.380	9.260	9.290	9.290	11,604,518
2023-10-09	9.270	9.410	9.240	9.390	9.390	12,963,405
2023-09-28	9.390	9.450	9.310	9.320	9.320	10,494,853
2023-09-27	9.400	9.400	9.260	9.300	9.300	10,328,707
2023-09-26	9.430	9.430	9.340	9.390	9.390	8,084,629
2023-09-25	9.350	9.490	9.260	9.400	9.400	16,702,735
2023-09-22	9.360	9.520	9.260	9.320	9.320	19,935,360
2023-09-21	9.420	9.420	9.260	9.390	9.390	16,409,475
2023-09-20	9.410	9.460	9.320	9.420	9.420	15,094,775
2023-09-19	9.380	9.590	9.350	9.400	9.400	23,957,888
2023-09-18	9.330	9.430	9.220	9.400	9.400	22,549,114
2023-09-15	9.400	9.430	9.220	9.280	9.280	31,936,008
2023-09-14	9.050	9.330	8.980	9.280	9.280	35,225,961
2023-09-13	8.930	9.090	8.930	8.990	8.990	15,025,951
2023-09-12	8.980	9.080	8.900	8.930	8.930	13,900,426
2023-09-11	8.800	9.120	8.790	8.940	8.940	27,197,952
2023-09-08	8.940	8.950	8.700	8.780	8.780	23,023,947
2023-09-07	9.010	9.130	8.920	8.950	8.950	26,971,672
2023-09-06	8.860	8.980	8.740	8.950	8.950	21,563,083
2023-09-05	8.730	8.930	8.650	8.830	8.830	32,188,918
2023-09-04	8.550	8.800	8.500	8.750	8.750	41,409,758
2023-09-01	8.110	8.440	8.100	8.440	8.440	38,858,219
2023-08-31	8.060	8.150	8.020	8.100	8.100	13,939,472
2023-08-30	8.180	8.200	8.040	8.060	8.060	14,958,302
2023-08-29	8.140	8.200	8.110	8.160	8.160	16,734,969
2023-08-28	8.270	8.320	8.130	8.140	8.140	31,289,206
2023-08-25	7.980	8.030	7.900	7.910	7.910	8,796,675
2023-08-24	8.020	8.080	7.950	7.980	7.980	10,500,896
2023-08-23	7.930	8.120	7.910	8.020	8.020	19,414,131
2023-08-22	7.890	7.960	7.850	7.940	7.940	9,215,182
2023-08-21	8.060	8.100	7.850	7.870	7.870	20,555,140
2023-08-18	8.100	8.220	8.040	8.050	8.050	21,714,224
2023-08-17	8.080	8.110	7.940	8.020	8.020	12,527,355
2023-08-16	8.090	8.150	8.080	8.110	8.110	6,300,034
2023-08-15	8.050	8.130	8.020	8.120	8.120	8,649,337
2023-08-14	8.040	8.070	7.950	8.060	8.060	8,585,346
2023-08-11	8.170	8.200	8.040	8.050	8.050	9,049,445
2023-08-10	7.990	8.180	7.990	8.170	8.170	12,569,167
2023-08-09	8.060	8.060	7.960	7.990	7.990	6,063,716
2023-08-08	8.050	8.070	7.970	8.060	8.060	6,199,421
2023-08-07	8.060	8.070	8.000	8.030	8.030	6,453,176
2023-08-04	8.120	8.180	8.090	8.090	8.090	7,149,239
2023-08-03	8.030	8.140	8.030	8.110	8.110	6,969,467
2023-08-02	8.190	8.200	8.050	8.060	8.060	10,250,940
2023-08-01	8.210	8.220	8.150	8.180	8.180	9,913,782
2023-07-31	8.210	8.380	8.160	8.180	8.180	16,868,159
2023-07-28	8.050	8.190	8.030	8.170	8.170	10,200,994
2023-07-27	8.110	8.140	8.040	8.070	8.070	6,433,980

← NewerPage 13 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.