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
2022-01-28	6.380	6.450	6.130	6.190	5.160	19,284,494
2022-01-27	6.450	6.560	6.330	6.360	5.302	18,183,627
2022-01-26	6.380	6.540	6.250	6.420	5.352	21,232,831
2022-01-25	6.590	6.590	6.210	6.230	5.194	24,445,945
2022-01-24	6.730	6.730	6.500	6.660	5.552	23,124,642
2022-01-21	6.640	6.750	6.570	6.740	5.619	30,444,845
2022-01-20	6.630	6.670	6.540	6.550	5.461	14,150,360
2022-01-19	6.670	6.830	6.610	6.650	5.544	24,959,751
2022-01-18	6.520	6.630	6.430	6.600	5.502	20,566,980
2022-01-17	6.400	6.500	6.300	6.480	5.402	14,423,965
2022-01-14	6.600	6.600	6.350	6.370	5.310	31,179,013
2022-01-13	6.620	6.780	6.600	6.660	5.552	36,260,536
2022-01-12	6.660	6.680	6.520	6.600	5.502	18,103,032
2022-01-11	6.620	6.680	6.600	6.640	5.536	17,298,679
2022-01-10	6.600	6.690	6.590	6.680	5.569	26,894,252
2022-01-07	6.570	6.660	6.550	6.600	5.502	16,414,267
2022-01-06	6.530	6.630	6.530	6.560	5.469	13,684,794
2022-01-05	6.670	6.670	6.520	6.550	5.461	16,834,378
2022-01-04	6.660	6.820	6.600	6.690	5.577	33,999,693
2021-12-31	6.460	6.510	6.450	6.460	5.385	8,116,270
2021-12-30	6.470	6.540	6.440	6.470	5.394	8,268,692
2021-12-29	6.470	6.570	6.460	6.490	5.411	8,396,261
2021-12-28	6.600	6.630	6.420	6.460	5.385	15,394,396
2021-12-27	6.620	6.760	6.560	6.610	5.511	11,190,640
2021-12-24	6.770	6.790	6.640	6.650	5.544	14,303,519
2021-12-23	6.640	6.800	6.640	6.770	5.644	15,885,099
2021-12-22	6.690	6.690	6.600	6.670	5.561	11,834,018
2021-12-21	6.480	6.730	6.480	6.710	5.594	17,806,801
2021-12-20	6.570	6.590	6.510	6.520	5.436	17,142,930
2021-12-17	6.810	6.910	6.680	6.690	5.577	32,939,861
2021-12-16	6.500	6.880	6.500	6.870	5.727	44,946,160
2021-12-15	6.420	6.540	6.400	6.450	5.377	12,365,596
2021-12-14	6.500	6.520	6.390	6.420	5.352	11,607,421
2021-12-13	6.490	6.550	6.470	6.540	5.452	12,099,631
2021-12-10	6.500	6.550	6.430	6.450	5.377	14,410,006
2021-12-09	6.560	6.590	6.510	6.520	5.436	12,715,610
2021-12-08	6.540	6.570	6.480	6.550	5.461	10,408,643
2021-12-07	6.540	6.620	6.460	6.560	5.469	15,123,869
2021-12-06	6.470	6.650	6.460	6.480	5.402	18,460,697
2021-12-03	6.370	6.580	6.260	6.520	5.436	21,786,585
2021-12-02	6.350	6.410	6.310	6.350	5.294	8,477,853
2021-12-01	6.250	6.420	6.230	6.390	5.327	10,006,618
2021-11-30	6.280	6.350	6.200	6.250	5.210	9,075,383
2021-11-29	6.150	6.280	6.110	6.260	5.219	10,431,372
2021-11-26	6.280	6.320	6.230	6.250	5.210	11,212,117
2021-11-25	6.480	6.500	6.350	6.360	5.302	13,385,357
2021-11-24	6.440	6.480	6.330	6.460	5.385	16,437,349
2021-11-23	6.320	6.440	6.280	6.380	5.319	16,819,385
2021-11-22	6.340	6.380	6.270	6.300	5.252	14,194,694
2021-11-19	6.240	6.310	6.100	6.290	5.244	14,172,285
2021-11-18	6.210	6.310	6.200	6.210	5.177	18,845,588
2021-11-17	6.100	6.180	6.080	6.150	5.127	9,711,674
2021-11-16	6.200	6.240	6.080	6.110	5.094	12,669,949
2021-11-15	6.170	6.240	6.130	6.190	5.160	15,607,030
2021-11-12	6.290	6.340	6.220	6.240	5.202	12,151,159
2021-11-11	6.330	6.390	6.280	6.350	5.294	16,426,243
2021-11-10	6.350	6.370	6.160	6.310	5.260	15,790,652
2021-11-09	6.500	6.510	6.320	6.380	5.319	17,835,958
2021-11-08	6.530	6.620	6.490	6.510	5.427	12,905,664
2021-11-05	6.760	6.800	6.510	6.530	5.444	21,129,503

← NewerPage 20 of 21 · 1,213 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.