Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.290 | 7.330 | 7.180 | 7.200 | 7.200 | 8,316,300 |
| 2026-04-16 | 7.330 | 7.370 | 7.220 | 7.300 | 7.300 | 7,317,635 |
| 2026-04-15 | 7.270 | 7.340 | 7.130 | 7.330 | 7.330 | 10,401,928 |
| 2026-04-14 | 7.320 | 7.430 | 7.210 | 7.290 | 7.290 | 10,564,881 |
| 2026-04-13 | 7.390 | 7.630 | 7.350 | 7.410 | 7.410 | 17,043,500 |
| 2026-04-10 | 7.260 | 7.490 | 7.200 | 7.360 | 7.360 | 14,985,000 |
| 2026-04-09 | 7.180 | 7.310 | 7.120 | 7.270 | 7.270 | 19,110,968 |
| 2026-04-08 | 7.210 | 7.290 | 7.110 | 7.160 | 7.160 | 21,550,501 |
| 2026-04-07 | 7.200 | 7.350 | 7.090 | 7.340 | 7.340 | 16,119,437 |
| 2026-04-03 | 7.370 | 7.380 | 7.140 | 7.180 | 7.180 | 16,327,247 |
| 2026-04-02 | 7.500 | 7.580 | 7.350 | 7.360 | 7.360 | 16,600,694 |
| 2026-04-01 | 7.410 | 7.700 | 7.350 | 7.490 | 7.490 | 27,954,640 |
| 2026-03-31 | 7.600 | 7.720 | 7.400 | 7.420 | 7.420 | 22,064,069 |
| 2026-03-30 | 7.760 | 7.870 | 7.500 | 7.680 | 7.680 | 24,610,683 |
| 2026-03-27 | 7.890 | 7.950 | 7.710 | 7.790 | 7.790 | 24,746,549 |
| 2026-03-26 | 7.880 | 8.200 | 7.840 | 7.960 | 7.960 | 29,496,882 |
| 2026-03-25 | 7.690 | 8.030 | 7.430 | 7.880 | 7.880 | 32,211,952 |
| 2026-03-24 | 7.500 | 7.820 | 7.450 | 7.780 | 7.780 | 27,422,835 |
| 2026-03-23 | 7.620 | 7.940 | 7.600 | 7.640 | 7.640 | 35,569,613 |
| 2026-03-20 | 7.500 | 7.690 | 7.310 | 7.510 | 7.510 | 20,580,920 |
| 2026-03-19 | 7.630 | 7.710 | 7.510 | 7.560 | 7.560 | 19,381,661 |
| 2026-03-18 | 7.640 | 7.780 | 7.510 | 7.560 | 7.560 | 13,175,642 |
| 2026-03-17 | 7.780 | 7.840 | 7.650 | 7.670 | 7.670 | 15,390,693 |
| 2026-03-16 | 8.000 | 8.050 | 7.740 | 7.770 | 7.770 | 21,615,480 |
| 2026-03-13 | 7.850 | 8.080 | 7.830 | 7.950 | 7.950 | 33,452,505 |
| 2026-03-12 | 7.650 | 7.930 | 7.520 | 7.840 | 7.840 | 37,551,344 |
| 2026-03-11 | 7.400 | 7.630 | 7.240 | 7.580 | 7.580 | 30,983,514 |
| 2026-03-10 | 7.440 | 7.650 | 7.340 | 7.360 | 7.360 | 33,456,662 |
| 2026-03-09 | 7.880 | 7.950 | 7.610 | 7.650 | 7.650 | 43,265,354 |
| 2026-03-06 | 7.700 | 7.710 | 7.480 | 7.610 | 7.610 | 19,096,792 |
| 2026-03-05 | 7.680 | 7.800 | 7.480 | 7.700 | 7.700 | 31,936,126 |
| 2026-03-04 | 7.700 | 7.790 | 7.460 | 7.750 | 7.750 | 47,180,470 |
| 2026-03-03 | 7.740 | 7.920 | 7.550 | 7.700 | 7.700 | 53,796,553 |
| 2026-03-02 | 7.420 | 7.750 | 7.360 | 7.650 | 7.650 | 57,011,574 |
| 2026-02-27 | 7.040 | 7.340 | 7.030 | 7.290 | 7.290 | 26,685,790 |
| 2026-02-26 | 7.130 | 7.210 | 7.020 | 7.040 | 7.040 | 15,658,747 |
| 2026-02-25 | 7.180 | 7.280 | 7.100 | 7.120 | 7.120 | 20,290,845 |
| 2026-02-24 | 7.190 | 7.240 | 7.120 | 7.160 | 7.160 | 20,931,393 |
| 2026-02-13 | 6.980 | 7.250 | 6.880 | 7.080 | 7.080 | 28,414,055 |
| 2026-02-12 | 7.010 | 7.090 | 6.900 | 7.010 | 7.010 | 21,224,824 |
| 2026-02-11 | 6.920 | 7.070 | 6.810 | 6.980 | 6.980 | 26,353,256 |
| 2026-02-10 | 6.880 | 6.980 | 6.750 | 6.930 | 6.930 | 20,423,011 |
| 2026-02-09 | 6.870 | 6.910 | 6.810 | 6.880 | 6.880 | 20,019,589 |
| 2026-02-06 | 6.850 | 6.950 | 6.800 | 6.850 | 6.850 | 23,444,361 |
| 2026-02-05 | 7.100 | 7.100 | 6.860 | 6.870 | 6.870 | 45,481,645 |
| 2026-02-04 | 6.590 | 7.210 | 6.580 | 7.210 | 7.210 | 57,358,307 |
| 2026-02-03 | 6.520 | 6.640 | 6.510 | 6.550 | 6.550 | 15,872,884 |
| 2026-02-02 | 6.790 | 6.860 | 6.480 | 6.490 | 6.490 | 34,249,568 |
| 2026-01-30 | 6.880 | 7.230 | 6.870 | 6.920 | 6.920 | 50,915,581 |
| 2026-01-29 | 6.680 | 6.840 | 6.660 | 6.750 | 6.750 | 20,554,489 |
| 2026-01-28 | 6.450 | 6.770 | 6.430 | 6.720 | 6.720 | 27,951,248 |
| 2026-01-27 | 6.570 | 6.570 | 6.380 | 6.460 | 6.460 | 15,507,352 |
| 2026-01-26 | 6.500 | 6.590 | 6.440 | 6.580 | 6.580 | 18,820,271 |
| 2026-01-23 | 6.490 | 6.510 | 6.450 | 6.500 | 6.500 | 10,252,590 |
| 2026-01-22 | 6.400 | 6.500 | 6.370 | 6.480 | 6.480 | 13,989,502 |
| 2026-01-21 | 6.380 | 6.410 | 6.330 | 6.410 | 6.410 | 10,869,879 |
| 2026-01-20 | 6.330 | 6.410 | 6.310 | 6.410 | 6.410 | 12,344,019 |
| 2026-01-19 | 6.300 | 6.350 | 6.290 | 6.340 | 6.340 | 9,213,676 |
| 2026-01-16 | 6.350 | 6.360 | 6.260 | 6.300 | 6.300 | 8,975,084 |
| 2026-01-15 | 6.330 | 6.370 | 6.300 | 6.330 | 6.330 | 7,821,800 |
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.