Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.850 | 8.030 | 7.700 | 7.850 | 7.850 | 20,056,513 |
| 2026-07-15 | 7.460 | 7.950 | 7.260 | 7.930 | 7.930 | 27,451,525 |
| 2026-07-14 | 7.230 | 7.480 | 7.170 | 7.410 | 7.410 | 19,002,171 |
| 2026-07-13 | 7.180 | 7.210 | 6.970 | 7.180 | 7.180 | 13,068,328 |
| 2026-07-10 | 7.010 | 7.140 | 6.900 | 7.030 | 7.030 | 10,878,159 |
| 2026-07-09 | 7.140 | 7.230 | 7.030 | 7.050 | 7.050 | 13,121,861 |
| 2026-07-08 | 7.040 | 7.360 | 7.040 | 7.170 | 7.170 | 17,834,794 |
| 2026-07-07 | 7.430 | 7.450 | 7.080 | 7.080 | 7.080 | 13,908,018 |
| 2026-07-06 | 7.250 | 7.420 | 7.110 | 7.390 | 7.390 | 14,811,668 |
| 2026-07-03 | 7.110 | 7.310 | 7.110 | 7.250 | 7.250 | 12,830,522 |
| 2026-07-02 | 7.140 | 7.390 | 7.110 | 7.190 | 7.190 | 13,917,956 |
| 2026-07-01 | 6.900 | 7.200 | 6.820 | 7.140 | 7.140 | 13,294,580 |
| 2026-06-30 | 6.980 | 7.110 | 6.790 | 6.900 | 6.900 | 14,450,961 |
| 2026-06-29 | 6.910 | 7.130 | 6.730 | 7.060 | 7.060 | 14,414,366 |
| 2026-06-26 | 7.270 | 7.300 | 6.900 | 6.950 | 6.950 | 15,262,161 |
| 2026-06-25 | 7.250 | 7.410 | 7.110 | 7.150 | 7.150 | 13,635,200 |
| 2026-06-24 | 7.590 | 7.660 | 7.200 | 7.340 | 7.340 | 17,348,347 |
| 2026-06-23 | 7.350 | 7.690 | 7.320 | 7.590 | 7.590 | 18,888,192 |
| 2026-06-22 | 7.340 | 7.460 | 7.020 | 7.440 | 7.440 | 25,003,264 |
| 2026-06-18 | 7.230 | 7.340 | 7.110 | 7.300 | 7.300 | 18,397,323 |
| 2026-06-17 | 7.390 | 7.510 | 7.210 | 7.240 | 7.240 | 16,418,833 |
| 2026-06-16 | 7.680 | 7.740 | 7.440 | 7.450 | 7.450 | 22,777,513 |
| 2026-06-15 | 7.830 | 7.890 | 7.590 | 7.730 | 7.730 | 21,914,112 |
| 2026-06-12 | 7.760 | 7.990 | 7.640 | 7.940 | 7.940 | 16,807,508 |
| 2026-06-11 | 7.790 | 7.910 | 7.630 | 7.760 | 7.760 | 14,095,588 |
| 2026-06-10 | 7.940 | 8.010 | 7.690 | 7.720 | 7.720 | 23,606,845 |
| 2026-06-09 | 8.090 | 8.190 | 7.880 | 8.020 | 8.020 | 22,604,913 |
| 2026-06-08 | 8.200 | 8.580 | 8.060 | 8.190 | 8.190 | 30,737,084 |
| 2026-06-05 | 8.380 | 8.620 | 8.270 | 8.380 | 8.380 | 29,221,492 |
| 2026-06-04 | 8.180 | 8.570 | 8.120 | 8.480 | 8.480 | 45,137,907 |
| 2026-06-03 | 7.930 | 8.200 | 7.850 | 8.150 | 8.150 | 26,934,449 |
| 2026-06-02 | 8.210 | 8.300 | 7.920 | 7.950 | 7.950 | 37,444,158 |
| 2026-06-01 | 7.770 | 8.260 | 7.710 | 8.240 | 8.240 | 41,323,160 |
| 2026-05-29 | 7.500 | 7.760 | 7.460 | 7.660 | 7.660 | 23,440,658 |
| 2026-05-28 | 7.530 | 7.810 | 7.460 | 7.680 | 7.430 | 22,757,820 |
| 2026-05-27 | 7.400 | 7.640 | 7.340 | 7.530 | 7.285 | 17,526,882 |
| 2026-05-26 | 7.440 | 7.630 | 7.350 | 7.440 | 7.198 | 14,615,740 |
| 2026-05-25 | 7.510 | 7.730 | 7.410 | 7.530 | 7.285 | 25,471,768 |
| 2026-05-22 | 7.410 | 7.410 | 7.220 | 7.260 | 7.024 | 12,929,955 |
| 2026-05-21 | 7.560 | 7.600 | 7.300 | 7.300 | 7.300 | 19,820,588 |
| 2026-05-20 | 7.850 | 7.910 | 7.580 | 7.630 | 7.630 | 16,332,521 |
| 2026-05-19 | 7.880 | 8.140 | 7.810 | 7.860 | 7.860 | 15,905,480 |
| 2026-05-18 | 7.760 | 7.900 | 7.650 | 7.880 | 7.880 | 15,943,007 |
| 2026-05-15 | 7.640 | 7.830 | 7.600 | 7.730 | 7.730 | 15,313,957 |
| 2026-05-14 | 7.720 | 7.750 | 7.580 | 7.600 | 7.600 | 13,322,660 |
| 2026-05-13 | 7.810 | 7.900 | 7.680 | 7.690 | 7.690 | 17,373,129 |
| 2026-05-12 | 7.920 | 8.150 | 7.750 | 7.840 | 7.840 | 15,600,180 |
| 2026-05-11 | 7.830 | 8.150 | 7.800 | 7.950 | 7.950 | 20,102,960 |
| 2026-05-08 | 7.990 | 7.990 | 7.830 | 7.840 | 7.840 | 14,903,210 |
| 2026-05-07 | 8.310 | 8.310 | 7.830 | 7.860 | 7.860 | 24,411,634 |
| 2026-05-06 | 8.280 | 8.420 | 8.190 | 8.380 | 8.380 | 22,575,574 |
| 2026-04-30 | 8.220 | 8.360 | 8.070 | 8.290 | 8.290 | 23,927,651 |
| 2026-04-29 | 8.180 | 8.330 | 8.150 | 8.260 | 8.260 | 19,874,058 |
| 2026-04-28 | 8.030 | 8.230 | 7.940 | 8.180 | 8.180 | 25,649,898 |
| 2026-04-27 | 7.970 | 8.180 | 7.850 | 8.110 | 8.110 | 27,579,905 |
| 2026-04-24 | 7.780 | 8.030 | 7.780 | 7.990 | 7.990 | 28,737,692 |
| 2026-04-23 | 7.440 | 7.820 | 7.410 | 7.790 | 7.790 | 20,144,426 |
| 2026-04-22 | 7.490 | 7.580 | 7.420 | 7.500 | 7.500 | 10,411,487 |
| 2026-04-21 | 7.480 | 7.650 | 7.430 | 7.540 | 7.540 | 13,300,484 |
| 2026-04-20 | 7.260 | 7.680 | 7.150 | 7.470 | 7.470 | 22,731,421 |
← NewerPage 2 of 2 · 120 trading days
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.