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
2023-04-26	9.250	9.410	9.210	9.350	8.321	24,571,918
2023-04-25	9.340	9.390	9.150	9.300	8.277	23,814,279
2023-04-24	9.380	9.450	9.280	9.360	8.330	19,978,946
2023-04-21	9.620	9.630	9.360	9.380	8.348	29,351,841
2023-04-20	9.630	9.660	9.450	9.610	8.553	23,587,712
2023-04-19	9.630	9.740	9.550	9.660	8.597	25,953,921
2023-04-18	9.370	9.650	9.330	9.630	8.571	34,525,368
2023-04-17	9.170	9.420	9.110	9.360	8.330	29,036,831
2023-04-14	9.150	9.210	9.090	9.140	8.135	19,380,252
2023-04-13	9.280	9.460	9.110	9.140	8.135	30,422,107
2023-04-12	8.980	9.300	8.940	9.250	8.232	54,621,513
2023-04-11	8.760	8.800	8.620	8.730	7.770	19,608,248
2023-04-10	8.840	8.870	8.730	8.760	7.796	15,508,277
2023-04-07	9.000	9.060	8.830	8.850	7.876	19,280,011
2023-04-06	9.100	9.220	8.990	8.990	8.001	22,734,177
2023-04-04	8.860	9.230	8.840	9.070	8.072	39,739,873
2023-04-03	8.760	9.090	8.760	8.880	7.903	45,452,435
2023-03-31	8.950	9.200	8.700	8.710	7.752	61,482,498
2023-03-30	9.110	9.310	8.930	9.290	8.268	22,859,593
2023-03-29	9.080	9.140	9.020	9.100	8.099	10,120,380
2023-03-28	9.180	9.250	9.060	9.090	8.090	14,829,299
2023-03-27	9.200	9.200	9.010	9.140	8.135	16,548,831
2023-03-24	9.090	9.240	9.090	9.210	8.197	16,645,640
2023-03-23	9.100	9.240	9.040	9.130	8.126	14,678,478
2023-03-22	8.930	9.170	8.930	9.120	8.117	16,603,280
2023-03-21	8.970	9.010	8.890	8.930	7.948	13,897,123
2023-03-20	9.010	9.150	8.900	8.930	7.948	18,271,023
2023-03-17	8.910	9.120	8.860	9.010	8.019	17,873,752
2023-03-16	8.930	9.020	8.790	8.840	7.868	19,722,954
2023-03-15	8.960	9.080	8.930	9.030	8.037	12,442,783
2023-03-14	9.040	9.120	8.910	8.930	7.948	13,684,386
2023-03-13	8.900	9.080	8.900	9.060	8.063	13,302,148
2023-03-10	9.220	9.230	8.950	8.980	7.992	14,347,873
2023-03-09	9.130	9.260	9.080	9.180	8.170	15,332,494
2023-03-08	9.090	9.130	9.010	9.100	8.099	12,641,621
2023-03-07	9.180	9.310	9.080	9.090	8.090	16,488,177
2023-03-06	9.290	9.370	9.140	9.160	8.152	19,073,155
2023-03-03	9.400	9.410	9.180	9.280	8.259	18,161,424
2023-03-02	9.190	9.480	9.190	9.390	8.357	29,959,738
2023-03-01	9.040	9.220	9.010	9.180	8.170	21,072,930
2023-02-28	9.030	9.130	8.960	9.070	8.072	16,904,810
2023-02-27	8.980	9.190	8.950	9.070	8.072	25,523,941
2023-02-24	8.950	9.080	8.890	8.950	7.965	21,773,898
2023-02-23	9.100	9.280	8.950	9.000	8.010	32,154,422
2023-02-22	8.790	9.020	8.740	8.950	7.965	31,682,380
2023-02-21	8.540	8.930	8.520	8.840	7.868	47,365,604
2023-02-20	8.280	8.520	8.250	8.500	7.565	30,200,329
2023-02-17	8.110	8.320	8.100	8.250	7.342	22,437,735
2023-02-16	8.220	8.320	8.030	8.090	7.200	20,050,812
2023-02-15	8.250	8.310	8.190	8.210	7.307	18,883,227
2023-02-14	8.250	8.300	8.210	8.260	7.351	14,592,502
2023-02-13	8.280	8.320	8.190	8.250	7.342	16,468,373
2023-02-10	8.400	8.420	8.240	8.280	7.369	16,193,201
2023-02-09	8.400	8.430	8.350	8.410	7.485	16,127,254
2023-02-08	8.580	8.580	8.390	8.410	7.485	16,341,208
2023-02-07	8.500	8.610	8.450	8.470	7.538	19,996,400
2023-02-06	8.480	8.510	8.380	8.430	7.503	20,753,923
2023-02-03	8.580	8.680	8.470	8.540	7.601	25,585,470
2023-02-02	8.500	8.700	8.420	8.620	7.672	32,314,365
2023-02-01	8.570	8.580	8.420	8.520	7.583	32,822,654

← NewerPage 15 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.