Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 8.080 | 8.190 | 7.750 | 7.850 | 6.986 | 34,906,089 |
| 2022-10-28 | 8.150 | 8.330 | 8.040 | 8.090 | 7.200 | 31,187,339 |
| 2022-10-27 | 7.910 | 8.550 | 7.880 | 8.280 | 7.369 | 43,403,004 |
| 2022-10-26 | 7.870 | 8.010 | 7.810 | 7.910 | 7.040 | 23,125,657 |
| 2022-10-25 | 8.070 | 8.100 | 7.650 | 7.860 | 6.995 | 31,199,656 |
| 2022-10-24 | 8.230 | 8.310 | 8.020 | 8.060 | 7.173 | 30,114,230 |
| 2022-10-21 | 8.240 | 8.350 | 8.160 | 8.190 | 7.289 | 28,543,891 |
| 2022-10-20 | 8.580 | 8.580 | 8.200 | 8.260 | 7.351 | 40,457,568 |
| 2022-10-19 | 8.310 | 8.740 | 8.230 | 8.530 | 7.592 | 52,927,770 |
| 2022-10-18 | 8.630 | 8.700 | 8.290 | 8.380 | 7.458 | 69,044,769 |
| 2022-10-17 | 8.150 | 8.560 | 8.000 | 8.560 | 7.618 | 80,528,619 |
| 2022-10-14 | 7.820 | 7.870 | 7.720 | 7.780 | 6.924 | 23,769,502 |
| 2022-10-13 | 8.020 | 8.020 | 7.660 | 7.770 | 6.915 | 28,583,412 |
| 2022-10-12 | 7.980 | 8.090 | 7.830 | 8.080 | 7.191 | 23,286,915 |
| 2022-10-11 | 7.910 | 8.100 | 7.680 | 8.080 | 7.191 | 27,568,803 |
| 2022-10-10 | 8.100 | 8.180 | 7.910 | 7.920 | 7.049 | 30,504,818 |
| 2022-09-30 | 7.970 | 8.180 | 7.930 | 7.960 | 7.084 | 53,356,246 |
| 2022-09-29 | 7.600 | 8.230 | 7.600 | 8.070 | 7.182 | 66,135,250 |
| 2022-09-28 | 7.710 | 7.750 | 7.480 | 7.480 | 6.657 | 16,958,050 |
| 2022-09-27 | 7.740 | 7.860 | 7.420 | 7.660 | 6.817 | 23,163,850 |
| 2022-09-26 | 7.900 | 7.980 | 7.650 | 7.670 | 6.826 | 23,665,300 |
| 2022-09-23 | 8.040 | 8.320 | 7.970 | 8.010 | 7.129 | 24,004,593 |
| 2022-09-22 | 7.810 | 8.120 | 7.800 | 8.040 | 7.156 | 19,185,426 |
| 2022-09-21 | 7.750 | 7.880 | 7.730 | 7.850 | 6.986 | 12,491,641 |
| 2022-09-20 | 7.710 | 7.910 | 7.630 | 7.800 | 6.942 | 18,067,900 |
| 2022-09-19 | 7.500 | 7.730 | 7.490 | 7.640 | 6.800 | 20,525,319 |
| 2022-09-16 | 7.730 | 7.950 | 7.520 | 7.520 | 6.693 | 28,240,113 |
| 2022-09-15 | 8.000 | 8.160 | 7.710 | 7.850 | 6.986 | 31,734,764 |
| 2022-09-14 | 7.840 | 8.020 | 7.820 | 7.840 | 6.978 | 18,885,842 |
| 2022-09-13 | 8.230 | 8.230 | 7.880 | 7.930 | 7.058 | 24,262,567 |
| 2022-09-09 | 8.150 | 8.260 | 7.980 | 8.170 | 7.271 | 15,889,246 |
| 2022-09-08 | 8.270 | 8.270 | 8.060 | 8.140 | 7.245 | 15,749,679 |
| 2022-09-07 | 8.270 | 8.450 | 8.250 | 8.300 | 7.387 | 19,732,988 |
| 2022-09-06 | 8.210 | 8.360 | 8.180 | 8.330 | 7.414 | 23,294,802 |
| 2022-09-05 | 8.050 | 8.280 | 8.010 | 8.230 | 7.325 | 23,203,848 |
| 2022-09-02 | 7.970 | 8.220 | 7.900 | 7.990 | 7.111 | 18,277,190 |
| 2022-09-01 | 7.910 | 8.160 | 7.830 | 8.000 | 7.120 | 18,223,073 |
| 2022-08-31 | 8.100 | 8.130 | 7.800 | 7.850 | 6.986 | 21,143,922 |
| 2022-08-30 | 8.370 | 8.400 | 8.050 | 8.160 | 7.262 | 20,863,260 |
| 2022-08-29 | 8.080 | 8.450 | 8.000 | 8.390 | 7.467 | 24,709,068 |
| 2022-08-26 | 8.290 | 8.350 | 8.130 | 8.200 | 7.298 | 22,710,965 |
| 2022-08-25 | 8.200 | 8.400 | 8.120 | 8.330 | 7.414 | 36,181,606 |
| 2022-08-24 | 8.260 | 8.340 | 8.090 | 8.130 | 7.236 | 21,783,396 |
| 2022-08-23 | 8.040 | 8.300 | 8.000 | 8.230 | 7.325 | 28,095,697 |
| 2022-08-22 | 8.000 | 8.220 | 7.950 | 8.110 | 7.218 | 35,313,737 |
| 2022-08-19 | 7.790 | 7.990 | 7.760 | 7.920 | 7.049 | 23,098,019 |
| 2022-08-18 | 7.870 | 7.970 | 7.750 | 7.780 | 6.924 | 14,710,619 |
| 2022-08-17 | 7.790 | 7.930 | 7.730 | 7.900 | 7.031 | 20,764,503 |
| 2022-08-16 | 7.690 | 7.840 | 7.620 | 7.780 | 6.924 | 19,715,393 |
| 2022-08-15 | 7.580 | 7.780 | 7.530 | 7.730 | 6.880 | 20,883,539 |
| 2022-08-12 | 7.440 | 7.590 | 7.420 | 7.540 | 6.711 | 13,868,212 |
| 2022-08-11 | 7.390 | 7.440 | 7.360 | 7.420 | 6.604 | 11,544,174 |
| 2022-08-10 | 7.310 | 7.430 | 7.270 | 7.370 | 6.559 | 14,193,423 |
| 2022-08-09 | 7.200 | 7.390 | 7.170 | 7.350 | 6.541 | 17,527,747 |
| 2022-08-08 | 7.070 | 7.230 | 7.020 | 7.190 | 6.399 | 11,732,361 |
| 2022-08-05 | 7.060 | 7.120 | 6.950 | 7.100 | 6.319 | 10,308,724 |
| 2022-08-04 | 7.080 | 7.130 | 6.940 | 7.100 | 6.319 | 12,385,000 |
| 2022-08-03 | 7.180 | 7.270 | 7.060 | 7.080 | 6.301 | 11,837,009 |
| 2022-08-02 | 7.290 | 7.300 | 7.050 | 7.170 | 6.381 | 18,519,933 |
| 2022-08-01 | 7.310 | 7.450 | 7.240 | 7.400 | 6.586 | 15,426,773 |
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.