Anhui Hengyuan Coal Industry and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.710 | 6.770 | 6.710 | 6.730 | 6.730 | 12,355,040 |
| 2025-07-17 | 6.700 | 6.720 | 6.660 | 6.690 | 6.690 | 8,166,569 |
| 2025-07-16 | 6.710 | 6.720 | 6.650 | 6.680 | 6.680 | 12,163,954 |
| 2025-07-15 | 6.880 | 6.890 | 6.650 | 6.720 | 6.720 | 32,207,906 |
| 2025-07-14 | 6.920 | 7.090 | 6.880 | 7.000 | 7.000 | 24,757,540 |
| 2025-07-11 | 7.000 | 7.030 | 6.920 | 6.940 | 6.940 | 20,352,549 |
| 2025-07-10 | 6.820 | 7.000 | 6.790 | 7.000 | 7.000 | 21,632,172 |
| 2025-07-09 | 6.770 | 6.840 | 6.760 | 6.830 | 6.830 | 15,060,656 |
| 2025-07-08 | 6.740 | 6.780 | 6.680 | 6.770 | 6.770 | 14,142,240 |
| 2025-07-07 | 6.680 | 6.740 | 6.650 | 6.740 | 6.740 | 10,779,940 |
| 2025-07-04 | 6.720 | 6.780 | 6.690 | 6.700 | 6.700 | 13,531,634 |
| 2025-07-03 | 6.720 | 6.770 | 6.650 | 6.720 | 6.720 | 12,622,775 |
| 2025-07-02 | 6.570 | 6.730 | 6.550 | 6.720 | 6.720 | 19,562,464 |
| 2025-07-01 | 6.590 | 6.590 | 6.540 | 6.570 | 6.570 | 7,081,478 |
| 2025-06-30 | 6.660 | 6.670 | 6.550 | 6.600 | 6.600 | 10,293,520 |
| 2025-06-27 | 6.560 | 6.690 | 6.560 | 6.620 | 6.620 | 19,398,452 |
| 2025-06-26 | 6.550 | 6.600 | 6.510 | 6.520 | 6.520 | 7,557,068 |
| 2025-06-25 | 6.510 | 6.550 | 6.460 | 6.540 | 6.540 | 7,263,872 |
| 2025-06-24 | 6.470 | 6.520 | 6.400 | 6.510 | 6.510 | 7,798,302 |
| 2025-06-23 | 6.410 | 6.500 | 6.360 | 6.480 | 6.480 | 8,576,928 |
| 2025-06-20 | 6.450 | 6.490 | 6.400 | 6.400 | 6.400 | 8,462,843 |
| 2025-06-19 | 6.560 | 6.560 | 6.430 | 6.450 | 6.450 | 9,765,100 |
| 2025-06-18 | 6.620 | 6.640 | 6.550 | 6.570 | 6.570 | 9,544,100 |
| 2025-06-17 | 6.620 | 6.650 | 6.550 | 6.630 | 6.630 | 9,911,569 |
| 2025-06-16 | 6.590 | 6.660 | 6.570 | 6.640 | 6.640 | 9,378,629 |
| 2025-06-13 | 6.630 | 6.650 | 6.550 | 6.570 | 6.570 | 11,520,258 |
| 2025-06-12 | 6.640 | 6.660 | 6.610 | 6.620 | 6.620 | 6,341,657 |
| 2025-06-11 | 6.590 | 6.670 | 6.580 | 6.640 | 6.640 | 8,990,640 |
| 2025-06-10 | 6.650 | 6.690 | 6.580 | 6.590 | 6.590 | 9,458,424 |
| 2025-06-09 | 6.610 | 6.660 | 6.570 | 6.640 | 6.640 | 6,562,291 |
| 2025-06-06 | 6.600 | 6.670 | 6.590 | 6.610 | 6.610 | 7,589,407 |
| 2025-06-05 | 6.590 | 6.650 | 6.560 | 6.570 | 6.570 | 9,175,200 |
| 2025-06-04 | 6.490 | 6.640 | 6.460 | 6.630 | 6.630 | 12,279,792 |
| 2025-06-03 | 6.490 | 6.520 | 6.400 | 6.510 | 6.510 | 10,362,554 |
| 2025-05-30 | 6.540 | 6.550 | 6.480 | 6.490 | 6.490 | 6,113,922 |
| 2025-05-29 | 6.470 | 6.550 | 6.450 | 6.550 | 6.550 | 7,686,455 |
| 2025-05-28 | 6.460 | 6.500 | 6.450 | 6.480 | 6.480 | 7,540,592 |
| 2025-05-27 | 6.540 | 6.540 | 6.400 | 6.470 | 6.470 | 13,216,800 |
| 2025-05-26 | 6.660 | 6.680 | 6.520 | 6.550 | 6.550 | 13,453,121 |
| 2025-05-23 | 6.790 | 6.790 | 6.680 | 6.680 | 6.680 | 13,066,536 |
| 2025-05-22 | 7.090 | 7.090 | 7.000 | 7.020 | 7.020 | 10,558,820 |
| 2025-05-21 | 7.010 | 7.110 | 7.010 | 7.060 | 7.060 | 17,352,818 |
| 2025-05-20 | 7.020 | 7.030 | 6.990 | 7.000 | 7.000 | 6,389,122 |
| 2025-05-19 | 7.000 | 7.030 | 6.980 | 7.030 | 7.030 | 8,085,569 |
| 2025-05-16 | 7.000 | 7.040 | 6.960 | 6.970 | 6.970 | 9,270,900 |
| 2025-05-15 | 7.070 | 7.140 | 7.010 | 7.020 | 7.020 | 16,297,549 |
| 2025-05-14 | 7.010 | 7.090 | 6.950 | 7.080 | 7.080 | 17,492,046 |
| 2025-05-13 | 7.030 | 7.070 | 7.000 | 7.000 | 7.000 | 13,059,278 |
| 2025-05-12 | 7.000 | 7.010 | 6.950 | 7.010 | 7.010 | 8,489,629 |
| 2025-05-09 | 7.030 | 7.040 | 6.960 | 6.970 | 6.970 | 9,994,200 |
| 2025-05-08 | 7.030 | 7.040 | 6.990 | 7.020 | 7.020 | 7,644,628 |
| 2025-05-07 | 7.060 | 7.080 | 7.000 | 7.040 | 7.040 | 9,811,014 |
| 2025-05-06 | 6.990 | 7.010 | 6.950 | 7.010 | 7.010 | 9,035,156 |
| 2025-04-30 | 7.010 | 7.070 | 6.950 | 6.970 | 6.970 | 10,172,100 |
| 2025-04-29 | 7.050 | 7.070 | 6.990 | 7.020 | 7.020 | 7,088,604 |
| 2025-04-28 | 7.150 | 7.150 | 6.980 | 7.050 | 7.050 | 13,341,184 |
| 2025-04-25 | 7.250 | 7.260 | 7.100 | 7.190 | 7.190 | 29,437,445 |
| 2025-04-24 | 7.670 | 7.740 | 7.660 | 7.670 | 7.670 | 7,689,925 |
| 2025-04-23 | 7.740 | 7.790 | 7.660 | 7.670 | 7.670 | 10,015,180 |
| 2025-04-22 | 7.750 | 7.780 | 7.720 | 7.730 | 7.730 | 5,773,989 |
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.