Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8.360 | 8.600 | 8.320 | 8.490 | 7.556 | 48,767,281 |
| 2023-01-30 | 8.350 | 8.480 | 8.300 | 8.360 | 7.440 | 81,384,134 |
| 2023-01-20 | 8.060 | 8.350 | 8.020 | 8.350 | 7.431 | 104,172,449 |
| 2023-01-19 | 7.480 | 7.590 | 7.450 | 7.590 | 6.755 | 18,717,167 |
| 2023-01-18 | 7.370 | 7.470 | 7.370 | 7.420 | 6.604 | 10,602,425 |
| 2023-01-17 | 7.410 | 7.450 | 7.350 | 7.380 | 6.568 | 8,460,102 |
| 2023-01-16 | 7.380 | 7.430 | 7.340 | 7.410 | 6.595 | 13,280,844 |
| 2023-01-13 | 7.380 | 7.490 | 7.340 | 7.390 | 6.577 | 15,336,922 |
| 2023-01-12 | 7.320 | 7.380 | 7.290 | 7.370 | 6.559 | 14,904,267 |
| 2023-01-11 | 7.200 | 7.410 | 7.200 | 7.370 | 6.559 | 24,987,351 |
| 2023-01-10 | 7.260 | 7.270 | 7.190 | 7.200 | 6.408 | 9,518,842 |
| 2023-01-09 | 7.280 | 7.320 | 7.230 | 7.270 | 6.470 | 12,439,801 |
| 2023-01-06 | 7.210 | 7.270 | 7.200 | 7.260 | 6.461 | 11,743,565 |
| 2023-01-05 | 7.230 | 7.230 | 7.170 | 7.230 | 6.435 | 8,865,019 |
| 2023-01-04 | 7.210 | 7.270 | 7.150 | 7.180 | 6.390 | 12,766,798 |
| 2023-01-03 | 7.180 | 7.260 | 7.070 | 7.240 | 6.444 | 12,793,112 |
| 2022-12-30 | 7.140 | 7.170 | 7.110 | 7.160 | 6.372 | 8,285,479 |
| 2022-12-29 | 7.220 | 7.260 | 7.100 | 7.110 | 6.328 | 11,352,901 |
| 2022-12-28 | 7.240 | 7.310 | 7.220 | 7.260 | 6.461 | 9,361,377 |
| 2022-12-27 | 7.180 | 7.310 | 7.170 | 7.280 | 6.479 | 13,318,396 |
| 2022-12-26 | 7.150 | 7.190 | 7.090 | 7.170 | 6.381 | 10,109,868 |
| 2022-12-23 | 7.090 | 7.200 | 7.060 | 7.150 | 6.363 | 9,891,267 |
| 2022-12-22 | 7.380 | 7.410 | 7.110 | 7.130 | 6.346 | 15,076,131 |
| 2022-12-21 | 7.310 | 7.380 | 7.270 | 7.340 | 6.533 | 11,642,362 |
| 2022-12-20 | 7.290 | 7.360 | 7.260 | 7.300 | 6.497 | 10,380,205 |
| 2022-12-19 | 7.540 | 7.560 | 7.260 | 7.300 | 6.497 | 17,346,770 |
| 2022-12-16 | 7.550 | 7.660 | 7.480 | 7.570 | 6.737 | 19,123,443 |
| 2022-12-15 | 7.710 | 7.720 | 7.560 | 7.610 | 6.773 | 17,631,181 |
| 2022-12-14 | 7.720 | 7.760 | 7.680 | 7.740 | 6.889 | 16,147,432 |
| 2022-12-13 | 7.750 | 7.800 | 7.680 | 7.720 | 6.871 | 22,084,184 |
| 2022-12-12 | 8.030 | 8.080 | 7.710 | 7.750 | 6.897 | 38,365,620 |
| 2022-12-09 | 8.040 | 8.080 | 7.930 | 8.080 | 7.191 | 31,397,645 |
| 2022-12-08 | 8.090 | 8.100 | 8.000 | 8.020 | 7.138 | 25,494,669 |
| 2022-12-07 | 8.160 | 8.340 | 8.080 | 8.100 | 7.209 | 32,215,055 |
| 2022-12-06 | 8.200 | 8.230 | 8.070 | 8.180 | 7.280 | 30,846,545 |
| 2022-12-05 | 8.190 | 8.310 | 8.130 | 8.270 | 7.360 | 26,378,071 |
| 2022-12-02 | 8.290 | 8.370 | 8.100 | 8.160 | 7.262 | 33,243,165 |
| 2022-12-01 | 8.460 | 8.550 | 8.310 | 8.320 | 7.405 | 38,040,493 |
| 2022-11-30 | 8.250 | 8.530 | 8.230 | 8.390 | 7.467 | 49,792,195 |
| 2022-11-29 | 8.300 | 8.530 | 8.300 | 8.500 | 7.565 | 24,967,748 |
| 2022-11-28 | 8.330 | 8.380 | 8.180 | 8.300 | 7.387 | 23,325,924 |
| 2022-11-25 | 8.260 | 8.470 | 8.150 | 8.450 | 7.520 | 30,805,917 |
| 2022-11-24 | 8.180 | 8.350 | 8.160 | 8.290 | 7.378 | 24,673,465 |
| 2022-11-23 | 8.150 | 8.280 | 8.110 | 8.160 | 7.262 | 21,791,071 |
| 2022-11-22 | 8.060 | 8.270 | 8.050 | 8.170 | 7.271 | 26,056,881 |
| 2022-11-21 | 8.160 | 8.170 | 7.980 | 8.100 | 7.209 | 24,960,371 |
| 2022-11-18 | 8.350 | 8.360 | 8.200 | 8.210 | 7.307 | 27,140,687 |
| 2022-11-17 | 8.600 | 8.610 | 8.280 | 8.390 | 7.467 | 31,031,753 |
| 2022-11-16 | 8.640 | 8.790 | 8.570 | 8.700 | 7.743 | 28,768,777 |
| 2022-11-15 | 8.410 | 8.650 | 8.260 | 8.650 | 7.698 | 30,976,114 |
| 2022-11-14 | 8.460 | 8.790 | 8.320 | 8.410 | 7.485 | 42,002,312 |
| 2022-11-11 | 8.300 | 8.540 | 8.210 | 8.460 | 7.529 | 36,089,791 |
| 2022-11-10 | 8.100 | 8.210 | 7.940 | 8.140 | 7.245 | 24,634,784 |
| 2022-11-09 | 8.330 | 8.420 | 8.160 | 8.190 | 7.289 | 22,702,315 |
| 2022-11-08 | 8.450 | 8.590 | 8.300 | 8.360 | 7.440 | 24,818,335 |
| 2022-11-07 | 8.330 | 8.520 | 8.270 | 8.450 | 7.520 | 31,230,831 |
| 2022-11-04 | 8.010 | 8.410 | 8.000 | 8.350 | 7.431 | 39,626,036 |
| 2022-11-03 | 8.080 | 8.150 | 7.960 | 8.020 | 7.138 | 22,299,968 |
| 2022-11-02 | 7.900 | 8.180 | 7.830 | 8.180 | 7.280 | 33,431,071 |
| 2022-11-01 | 7.900 | 8.000 | 7.700 | 7.970 | 7.093 | 31,406,537 |
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.