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
2022-07-29	7.430	7.520	7.290	7.310	6.506	15,211,379
2022-07-28	7.420	7.470	7.330	7.450	6.630	14,640,644
2022-07-27	7.300	7.360	7.250	7.340	6.533	9,870,364
2022-07-26	7.280	7.380	7.220	7.340	6.533	10,682,693
2022-07-25	7.360	7.400	7.260	7.300	6.497	9,608,200
2022-07-22	7.360	7.420	7.270	7.330	6.524	12,945,020
2022-07-21	7.640	7.640	7.360	7.360	6.550	19,035,490
2022-07-20	7.670	7.730	7.600	7.650	6.808	15,135,895
2022-07-19	7.710	7.750	7.590	7.690	6.844	13,900,302
2022-07-18	7.450	7.730	7.420	7.700	6.853	21,263,553
2022-07-15	7.400	7.610	7.340	7.340	6.533	22,032,259
2022-07-14	7.480	7.540	7.340	7.400	6.586	11,312,488
2022-07-13	7.370	7.460	7.320	7.450	6.630	11,360,474
2022-07-12	7.470	7.560	7.430	7.470	6.648	12,150,459
2022-07-11	7.570	7.580	7.360	7.440	6.622	14,082,095
2022-07-08	7.830	7.900	7.570	7.580	6.746	17,891,100
2022-07-07	7.680	7.810	7.530	7.750	6.897	19,366,598
2022-07-06	7.880	7.900	7.550	7.640	6.800	32,823,805
2022-07-05	7.880	8.160	7.870	8.110	7.218	29,714,280
2022-07-04	7.840	8.010	7.750	7.870	7.004	18,666,548
2022-07-01	7.840	7.990	7.630	7.900	7.031	21,834,289
2022-06-30	8.020	8.040	7.870	7.900	7.031	19,971,879
2022-06-29	8.070	8.190	7.970	7.980	7.102	30,382,453
2022-06-28	7.560	8.100	7.560	8.060	7.173	42,976,793
2022-06-27	7.300	7.590	7.300	7.560	6.728	28,439,347
2022-06-24	7.360	7.480	7.270	7.300	6.497	20,044,123
2022-06-23	7.140	7.350	7.080	7.340	6.533	20,119,762
2022-06-22	7.330	7.430	7.130	7.180	6.390	22,516,736
2022-06-21	7.350	7.480	7.230	7.300	6.497	24,069,114
2022-06-20	7.650	7.650	7.330	7.350	6.541	36,789,518
2022-06-17	7.880	8.000	7.810	7.880	7.013	23,062,160
2022-06-16	8.170	8.250	7.850	7.940	7.067	34,952,600
2022-06-15	8.350	8.430	8.190	8.190	7.289	31,383,753
2022-06-14	8.110	8.450	8.070	8.410	7.485	37,064,976
2022-06-13	8.300	8.410	8.070	8.180	7.280	36,340,111
2022-06-10	8.040	8.480	8.000	8.360	7.440	43,628,917
2022-06-09	8.110	8.340	8.000	8.140	7.245	44,191,327
2022-06-08	7.920	8.140	7.870	8.110	7.218	41,892,366
2022-06-07	7.810	7.970	7.700	7.850	6.986	26,725,115
2022-06-06	7.690	7.890	7.640	7.860	6.995	29,509,360
2022-06-02	7.760	7.800	7.560	7.640	6.800	23,754,597
2022-06-01	7.700	7.870	7.600	7.850	6.986	29,712,725
2022-05-31	7.730	7.870	7.590	7.740	6.889	26,278,898
2022-05-30	7.880	7.930	7.640	7.820	6.960	33,013,340
2022-05-27	7.670	8.040	7.600	7.880	7.013	48,889,002
2022-05-26	7.440	7.720	7.410	7.620	6.782	38,457,239
2022-05-25	7.750	7.940	7.670	7.900	6.586	30,393,986
2022-05-24	7.930	8.060	7.750	7.780	6.486	32,902,283
2022-05-23	7.920	8.060	7.860	7.920	6.603	28,901,274
2022-05-20	7.470	7.950	7.450	7.870	6.561	34,274,908
2022-05-19	7.200	7.480	7.150	7.450	6.211	20,051,231
2022-05-18	7.430	7.540	7.310	7.330	6.111	17,287,212
2022-05-17	7.450	7.520	7.320	7.500	6.253	23,712,229
2022-05-16	7.240	7.440	7.140	7.410	6.177	28,570,412
2022-05-13	7.020	7.190	6.970	7.170	5.977	21,712,947
2022-05-12	7.090	7.210	6.920	7.000	5.836	22,569,091
2022-05-11	6.910	7.210	6.900	7.090	5.911	26,990,475
2022-05-10	7.020	7.040	6.740	6.950	5.794	31,089,298
2022-05-09	7.120	7.220	7.000	7.210	6.011	22,646,301
2022-05-06	7.360	7.470	7.200	7.310	6.094	27,549,720

← NewerPage 18 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.