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
2023-07-26	8.180	8.200	8.080	8.100	8.100	6,716,780
2023-07-25	8.080	8.190	8.070	8.160	8.160	11,167,214
2023-07-24	8.050	8.080	7.980	8.020	8.020	5,653,750
2023-07-21	8.120	8.150	8.020	8.050	8.050	7,458,629
2023-07-20	8.160	8.250	8.120	8.140	8.140	8,758,272
2023-07-19	8.130	8.170	8.080	8.160	8.160	6,670,053
2023-07-18	8.100	8.130	8.060	8.090	8.090	6,833,481
2023-07-17	8.190	8.190	8.070	8.120	8.120	9,495,717
2023-07-14	8.140	8.240	8.110	8.190	8.190	10,005,268
2023-07-13	8.150	8.190	8.100	8.120	8.120	11,044,537
2023-07-12	8.230	8.240	8.080	8.150	8.150	9,676,912
2023-07-11	8.170	8.210	8.070	8.160	8.160	10,219,751
2023-07-10	8.110	8.190	8.080	8.160	8.160	14,235,053
2023-07-07	8.030	8.110	8.000	8.070	8.070	11,826,009
2023-07-06	7.970	8.060	7.930	8.030	8.030	10,955,037
2023-07-05	7.940	8.020	7.900	7.970	7.970	9,198,034
2023-07-04	7.980	8.010	7.890	7.930	7.930	10,792,970
2023-07-03	7.800	7.990	7.790	7.980	7.980	17,627,853
2023-06-30	7.670	7.810	7.660	7.790	7.790	12,682,601
2023-06-29	7.690	7.720	7.630	7.680	7.680	11,758,103
2023-06-28	7.570	7.740	7.540	7.740	7.740	22,930,779
2023-06-27	7.380	7.640	7.370	7.580	7.580	15,845,628
2023-06-26	7.460	7.460	7.330	7.350	7.350	16,216,148
2023-06-21	7.600	7.640	7.480	7.490	7.490	15,225,190
2023-06-20	7.750	7.770	7.610	7.620	7.620	13,017,723
2023-06-19	7.810	7.820	7.730	7.740	7.740	14,048,389
2023-06-16	7.780	7.840	7.760	7.790	7.790	13,660,943
2023-06-15	7.820	7.830	7.650	7.750	7.750	16,625,278
2023-06-14	7.870	7.940	7.790	7.810	7.810	13,841,295
2023-06-13	8.060	8.070	7.850	7.870	7.870	17,225,289
2023-06-12	8.080	8.170	8.060	8.060	8.060	15,014,398
2023-06-09	8.000	8.200	7.990	8.100	8.100	18,745,650
2023-06-08	8.070	8.100	7.940	7.990	7.990	25,874,162
2023-06-07	9.290	9.290	9.080	9.090	8.090	24,199,434
2023-06-06	9.360	9.420	9.270	9.310	8.286	14,914,166
2023-06-05	9.510	9.550	9.330	9.340	8.313	15,399,004
2023-06-02	9.650	9.700	9.500	9.500	8.455	16,857,284
2023-06-01	9.560	9.690	9.510	9.620	8.562	20,159,080
2023-05-31	9.600	9.650	9.470	9.530	8.482	18,049,881
2023-05-30	9.500	9.700	9.410	9.650	8.588	24,527,002
2023-05-29	9.270	9.570	9.230	9.500	8.455	26,507,465
2023-05-26	9.330	9.350	9.070	9.300	8.277	21,364,841
2023-05-25	9.400	9.440	9.250	9.380	8.348	15,686,886
2023-05-24	9.430	9.480	9.260	9.410	8.375	19,250,563
2023-05-23	9.500	9.630	9.460	9.470	8.428	19,678,616
2023-05-22	9.420	9.550	9.360	9.530	8.482	18,892,535
2023-05-19	9.450	9.550	9.380	9.470	8.428	16,255,387
2023-05-18	9.420	9.590	9.420	9.540	8.491	17,716,115
2023-05-17	9.400	9.440	9.300	9.410	8.375	14,069,564
2023-05-16	9.450	9.670	9.410	9.450	8.410	24,595,389
2023-05-15	9.310	9.480	9.200	9.470	8.428	22,332,367
2023-05-12	9.520	9.590	9.370	9.380	8.348	23,210,320
2023-05-11	9.540	9.670	9.420	9.560	8.508	26,800,905
2023-05-10	9.930	9.990	9.490	9.580	8.526	40,097,819
2023-05-09	9.570	10.250	9.570	9.910	8.820	67,663,851
2023-05-08	9.250	9.510	9.210	9.460	8.419	34,275,143
2023-05-05	9.330	9.380	9.130	9.200	8.188	21,088,982
2023-05-04	9.250	9.340	9.020	9.320	8.295	23,431,496
2023-04-28	9.180	9.320	9.180	9.310	8.286	17,752,887
2023-04-27	9.370	9.440	9.110	9.240	8.224	26,327,790

← NewerPage 14 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.