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
2025-10-20	7.080	7.310	7.060	7.300	7.300	32,512,462
2025-10-17	7.130	7.200	7.030	7.050	7.050	17,942,809
2025-10-16	7.050	7.150	7.010	7.150	7.150	24,896,339
2025-10-15	7.090	7.120	7.020	7.050	7.050	14,312,343
2025-10-14	6.990	7.120	6.940	7.080	7.080	21,785,665
2025-10-13	6.850	6.980	6.820	6.970	6.970	13,736,886
2025-10-10	6.880	7.020	6.840	6.990	6.990	18,597,691
2025-10-09	6.780	6.900	6.740	6.890	6.890	13,429,138
2025-09-30	6.760	6.790	6.740	6.760	6.760	5,126,671
2025-09-29	6.800	6.810	6.720	6.780	6.780	9,143,886
2025-09-26	6.800	6.870	6.790	6.810	6.810	9,537,120
2025-09-25	6.870	6.870	6.790	6.820	6.820	7,815,182
2025-09-24	6.830	6.880	6.750	6.880	6.880	11,323,083
2025-09-23	6.810	6.870	6.740	6.860	6.860	13,331,288
2025-09-22	6.840	6.880	6.770	6.810	6.810	9,748,898
2025-09-19	6.700	6.850	6.700	6.840	6.840	12,434,640
2025-09-18	6.840	6.880	6.700	6.720	6.720	11,971,494
2025-09-17	6.820	6.910	6.780	6.860	6.860	13,827,334
2025-09-16	6.830	6.860	6.770	6.820	6.820	11,084,262
2025-09-15	6.790	6.810	6.730	6.790	6.790	9,102,034
2025-09-12	6.670	6.780	6.650	6.770	6.770	11,950,839
2025-09-11	6.650	6.680	6.620	6.670	6.670	7,967,647
2025-09-10	6.690	6.700	6.640	6.650	6.650	7,659,901
2025-09-09	6.750	6.770	6.690	6.690	6.690	6,772,422
2025-09-08	6.720	6.760	6.700	6.760	6.760	7,161,972
2025-09-05	6.710	6.750	6.660	6.730	6.730	8,801,708
2025-09-04	6.640	6.710	6.630	6.700	6.700	9,973,627
2025-09-03	6.700	6.740	6.630	6.640	6.640	8,009,009
2025-09-02	6.760	6.790	6.700	6.720	6.720	7,004,160
2025-09-01	6.770	6.790	6.720	6.780	6.780	7,903,869
2025-08-29	6.800	6.850	6.720	6.790	6.790	13,731,471
2025-08-28	6.840	6.880	6.740	6.790	6.790	12,483,959
2025-08-27	6.950	6.970	6.830	6.850	6.850	16,904,874
2025-08-26	7.020	7.030	6.960	6.960	6.960	12,388,669
2025-08-25	6.960	7.040	6.940	7.010	7.010	15,340,731
2025-08-22	6.950	6.970	6.840	6.930	6.930	19,062,624
2025-08-21	6.970	7.020	6.960	6.990	6.990	11,618,727
2025-08-20	6.960	6.990	6.930	6.990	6.990	8,896,573
2025-08-19	6.990	7.000	6.960	6.970	6.970	8,561,210
2025-08-18	7.080	7.110	6.980	7.000	7.000	15,013,416
2025-08-15	6.950	7.060	6.940	7.050	7.050	10,547,608
2025-08-14	7.060	7.070	6.960	6.960	6.960	13,346,965
2025-08-13	7.150	7.150	7.060	7.070	7.070	13,847,101
2025-08-12	7.040	7.210	7.030	7.160	7.160	22,823,645
2025-08-11	7.050	7.050	7.000	7.020	7.020	9,582,460
2025-08-08	7.050	7.120	7.010	7.030	7.030	9,842,221
2025-08-07	7.040	7.100	6.970	7.070	7.070	15,473,770
2025-08-06	6.910	7.110	6.910	7.050	7.050	19,534,778
2025-08-05	6.900	6.960	6.840	6.950	6.950	10,486,085
2025-08-04	6.840	6.910	6.790	6.900	6.900	8,704,067
2025-08-01	6.840	6.910	6.830	6.840	6.840	8,849,265
2025-07-31	6.940	6.970	6.810	6.850	6.850	20,594,322
2025-07-30	7.080	7.120	6.960	7.000	7.000	15,426,817
2025-07-29	6.980	7.070	6.910	7.040	7.040	17,490,361
2025-07-28	7.120	7.140	6.990	7.000	7.000	24,169,993
2025-07-25	7.290	7.420	7.190	7.220	7.220	27,157,755
2025-07-24	7.110	7.280	7.060	7.260	7.260	30,380,646
2025-07-23	7.450	7.450	7.130	7.140	7.140	38,562,921
2025-07-22	6.900	7.330	6.820	7.290	7.290	63,921,452
2025-07-21	6.730	6.900	6.730	6.870	6.870	20,908,967

← NewerPage 5 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.