Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.390 | 6.430 | 6.320 | 6.360 | 6.360 | 12,614,390 |
| 2026-01-13 | 6.470 | 6.470 | 6.390 | 6.400 | 6.400 | 13,088,949 |
| 2026-01-12 | 6.460 | 6.500 | 6.440 | 6.480 | 6.480 | 12,215,730 |
| 2026-01-09 | 6.390 | 6.490 | 6.380 | 6.470 | 6.470 | 14,135,447 |
| 2026-01-08 | 6.500 | 6.510 | 6.410 | 6.420 | 6.420 | 15,493,650 |
| 2026-01-07 | 6.360 | 6.480 | 6.310 | 6.460 | 6.460 | 22,826,936 |
| 2026-01-06 | 6.250 | 6.320 | 6.240 | 6.310 | 6.310 | 11,227,790 |
| 2026-01-05 | 6.240 | 6.270 | 6.220 | 6.240 | 6.240 | 7,834,147 |
| 2025-12-31 | 6.260 | 6.260 | 6.220 | 6.240 | 6.240 | 6,609,265 |
| 2025-12-30 | 6.290 | 6.290 | 6.230 | 6.250 | 6.250 | 7,881,611 |
| 2025-12-29 | 6.270 | 6.310 | 6.250 | 6.270 | 6.270 | 7,997,362 |
| 2025-12-26 | 6.280 | 6.300 | 6.250 | 6.270 | 6.270 | 6,754,420 |
| 2025-12-25 | 6.290 | 6.300 | 6.250 | 6.290 | 6.290 | 5,288,007 |
| 2025-12-24 | 6.240 | 6.290 | 6.200 | 6.280 | 6.280 | 7,421,660 |
| 2025-12-23 | 6.290 | 6.310 | 6.240 | 6.240 | 6.240 | 7,939,660 |
| 2025-12-22 | 6.340 | 6.350 | 6.280 | 6.290 | 6.290 | 8,972,940 |
| 2025-12-19 | 6.300 | 6.340 | 6.270 | 6.320 | 6.320 | 8,910,127 |
| 2025-12-18 | 6.290 | 6.340 | 6.280 | 6.310 | 6.310 | 8,324,093 |
| 2025-12-17 | 6.280 | 6.290 | 6.230 | 6.270 | 6.270 | 8,901,344 |
| 2025-12-16 | 6.310 | 6.320 | 6.210 | 6.290 | 6.290 | 11,481,746 |
| 2025-12-15 | 6.260 | 6.340 | 6.250 | 6.290 | 6.290 | 14,420,800 |
| 2025-12-12 | 6.350 | 6.380 | 6.240 | 6.270 | 6.270 | 23,541,648 |
| 2025-12-11 | 6.430 | 6.430 | 6.320 | 6.350 | 6.350 | 19,478,997 |
| 2025-12-10 | 6.500 | 6.510 | 6.390 | 6.430 | 6.430 | 15,466,653 |
| 2025-12-09 | 6.620 | 6.620 | 6.470 | 6.490 | 6.490 | 11,137,052 |
| 2025-12-08 | 6.740 | 6.760 | 6.620 | 6.620 | 6.620 | 13,225,260 |
| 2025-12-05 | 6.750 | 6.790 | 6.700 | 6.770 | 6.770 | 5,942,847 |
| 2025-12-04 | 6.850 | 6.860 | 6.750 | 6.770 | 6.770 | 7,033,164 |
| 2025-12-03 | 6.790 | 6.880 | 6.770 | 6.850 | 6.850 | 9,378,923 |
| 2025-12-02 | 6.760 | 6.820 | 6.680 | 6.790 | 6.790 | 7,384,896 |
| 2025-12-01 | 6.750 | 6.790 | 6.730 | 6.750 | 6.750 | 10,108,569 |
| 2025-11-28 | 6.820 | 6.880 | 6.690 | 6.740 | 6.740 | 16,914,867 |
| 2025-11-27 | 6.800 | 6.830 | 6.760 | 6.820 | 6.820 | 5,363,541 |
| 2025-11-26 | 6.830 | 6.870 | 6.780 | 6.800 | 6.800 | 7,852,286 |
| 2025-11-25 | 6.860 | 6.890 | 6.810 | 6.830 | 6.830 | 7,489,034 |
| 2025-11-24 | 6.900 | 6.930 | 6.820 | 6.830 | 6.830 | 9,211,196 |
| 2025-11-21 | 7.080 | 7.090 | 6.890 | 6.890 | 6.890 | 14,563,300 |
| 2025-11-20 | 7.180 | 7.200 | 7.080 | 7.090 | 7.090 | 9,303,000 |
| 2025-11-19 | 7.150 | 7.240 | 7.120 | 7.180 | 7.180 | 10,050,021 |
| 2025-11-18 | 7.450 | 7.460 | 7.130 | 7.180 | 7.180 | 22,804,781 |
| 2025-11-17 | 7.390 | 7.520 | 7.300 | 7.470 | 7.470 | 15,982,014 |
| 2025-11-14 | 7.410 | 7.470 | 7.360 | 7.400 | 7.400 | 12,748,240 |
| 2025-11-13 | 7.380 | 7.440 | 7.300 | 7.410 | 7.410 | 12,358,171 |
| 2025-11-12 | 7.280 | 7.470 | 7.270 | 7.380 | 7.380 | 16,435,305 |
| 2025-11-11 | 7.410 | 7.420 | 7.240 | 7.290 | 7.290 | 15,989,062 |
| 2025-11-10 | 7.410 | 7.530 | 7.330 | 7.410 | 7.410 | 20,016,490 |
| 2025-11-07 | 7.320 | 7.430 | 7.310 | 7.360 | 7.360 | 15,765,400 |
| 2025-11-06 | 7.430 | 7.450 | 7.330 | 7.360 | 7.360 | 24,243,814 |
| 2025-11-05 | 7.200 | 7.360 | 7.160 | 7.320 | 7.320 | 18,810,644 |
| 2025-11-04 | 7.190 | 7.260 | 7.170 | 7.230 | 7.230 | 14,246,646 |
| 2025-11-03 | 7.180 | 7.330 | 7.150 | 7.200 | 7.200 | 17,181,323 |
| 2025-10-31 | 7.170 | 7.200 | 7.110 | 7.160 | 7.160 | 14,683,100 |
| 2025-10-30 | 7.310 | 7.360 | 7.170 | 7.180 | 7.180 | 19,860,400 |
| 2025-10-29 | 7.180 | 7.380 | 7.110 | 7.360 | 7.360 | 27,402,361 |
| 2025-10-28 | 7.150 | 7.200 | 7.100 | 7.180 | 7.180 | 17,852,502 |
| 2025-10-27 | 7.190 | 7.300 | 7.040 | 7.170 | 7.170 | 29,040,913 |
| 2025-10-24 | 7.290 | 7.430 | 7.210 | 7.230 | 7.230 | 38,297,681 |
| 2025-10-23 | 7.120 | 7.660 | 7.110 | 7.460 | 7.460 | 63,388,691 |
| 2025-10-22 | 7.160 | 7.210 | 7.080 | 7.120 | 7.120 | 15,905,722 |
| 2025-10-21 | 7.300 | 7.300 | 7.140 | 7.210 | 7.210 | 29,396,749 |
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.