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
2022-05-05	7.580	7.730	7.410	7.520	6.269	31,549,198
2022-04-29	7.610	7.660	7.390	7.560	6.303	30,579,387
2022-04-28	7.300	7.660	7.240	7.600	6.336	32,768,032
2022-04-27	7.000	7.280	6.860	7.280	6.069	28,506,658
2022-04-26	7.300	7.370	6.900	6.990	5.827	27,414,460
2022-04-25	7.720	7.740	7.220	7.290	6.077	38,212,956
2022-04-22	7.870	8.070	7.780	7.960	6.636	26,802,313
2022-04-21	8.140	8.350	7.940	8.000	6.669	36,659,218
2022-04-20	8.380	8.540	8.060	8.130	6.778	39,314,815
2022-04-19	8.220	8.570	8.150	8.540	7.120	42,813,603
2022-04-18	8.100	8.300	8.050	8.140	6.786	43,096,566
2022-04-15	8.600	9.030	8.280	8.320	6.936	91,619,621
2022-04-14	8.130	8.700	8.060	8.630	7.195	56,254,518
2022-04-13	7.800	8.290	7.780	8.100	6.753	44,975,396
2022-04-12	7.930	8.040	7.720	7.830	6.528	30,747,397
2022-04-11	7.910	8.120	7.700	7.850	6.544	30,664,089
2022-04-08	7.950	8.070	7.770	7.970	6.644	21,923,865
2022-04-07	7.870	8.090	7.850	7.900	6.586	21,487,456
2022-04-06	8.020	8.140	7.780	7.950	6.628	24,522,364
2022-04-01	7.920	8.150	7.830	8.050	6.711	29,691,826
2022-03-31	7.670	8.050	7.600	8.020	6.686	34,983,478
2022-03-30	7.770	7.820	7.630	7.710	6.428	21,509,430
2022-03-29	7.600	7.880	7.570	7.820	6.519	24,284,004
2022-03-28	7.510	7.720	7.430	7.650	6.378	23,247,070
2022-03-25	7.440	7.660	7.420	7.510	6.261	19,111,061
2022-03-24	7.720	7.760	7.550	7.590	6.328	21,083,272
2022-03-23	7.700	7.790	7.500	7.640	6.369	23,155,358
2022-03-22	7.600	7.720	7.550	7.700	6.419	25,449,792
2022-03-21	7.420	7.710	7.410	7.600	6.336	35,878,753
2022-03-18	6.940	7.490	6.900	7.490	6.244	41,250,855
2022-03-17	6.750	6.970	6.690	6.890	5.744	19,003,532
2022-03-16	6.650	6.760	6.390	6.710	5.594	18,664,895
2022-03-15	7.040	7.100	6.500	6.530	5.444	28,856,620
2022-03-14	7.150	7.450	7.090	7.100	5.919	23,876,271
2022-03-11	7.260	7.400	7.070	7.310	6.094	24,029,012
2022-03-10	7.300	7.400	7.080	7.270	6.061	22,605,962
2022-03-09	7.230	7.430	7.020	7.300	6.086	28,652,913
2022-03-08	7.400	7.490	7.110	7.210	6.011	27,110,197
2022-03-07	7.620	7.780	7.430	7.470	6.227	37,310,777
2022-03-04	7.370	7.650	7.220	7.440	6.202	36,256,478
2022-03-03	7.250	7.480	7.230	7.380	6.152	33,250,480
2022-03-02	7.140	7.250	7.110	7.210	6.011	21,536,033
2022-03-01	7.020	7.140	6.940	7.120	5.936	22,461,296
2022-02-28	6.900	6.970	6.840	6.960	5.802	17,828,917
2022-02-25	6.950	7.100	6.740	6.840	5.702	22,623,765
2022-02-24	7.030	7.100	6.830	6.930	5.777	21,103,331
2022-02-23	7.180	7.190	6.980	7.110	5.927	19,461,204
2022-02-22	7.180	7.270	7.020	7.160	5.969	27,222,678
2022-02-21	7.080	7.280	7.060	7.220	6.019	33,063,147
2022-02-18	6.880	7.140	6.830	7.080	5.902	33,740,153
2022-02-17	6.830	6.910	6.760	6.850	5.711	15,432,957
2022-02-16	6.750	6.850	6.720	6.850	5.711	15,573,788
2022-02-15	6.790	6.790	6.660	6.740	5.619	18,711,148
2022-02-14	6.850	6.950	6.780	6.830	5.694	24,423,461
2022-02-11	6.800	6.990	6.770	6.870	5.727	34,357,197
2022-02-10	6.660	6.860	6.640	6.850	5.711	23,739,238
2022-02-09	6.720	6.840	6.650	6.750	5.627	24,184,635
2022-02-08	6.690	6.760	6.580	6.750	5.627	30,743,341
2022-02-07	6.300	6.540	6.280	6.510	5.427	21,882,036
2022-01-28	6.380	6.450	6.130	6.190	5.160	19,284,494

← NewerPage 19 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.