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
2025-04-21	7.770	7.810	7.750	7.760	7.760	4,757,774
2025-04-18	7.830	7.850	7.760	7.790	7.790	4,175,894
2025-04-17	7.850	7.890	7.810	7.850	7.850	3,482,681
2025-04-16	7.880	7.930	7.790	7.880	7.880	5,461,768
2025-04-15	7.910	7.930	7.860	7.900	7.900	5,318,696
2025-04-14	7.800	7.960	7.760	7.950	7.950	8,466,480
2025-04-11	7.770	7.810	7.730	7.750	7.750	4,937,449
2025-04-10	7.810	7.880	7.760	7.790	7.790	8,119,920
2025-04-09	7.820	7.840	7.570	7.750	7.750	12,163,912
2025-04-08	7.610	8.020	7.610	7.880	7.880	15,623,988
2025-04-07	8.000	8.050	7.440	7.550	7.550	17,348,346
2025-04-03	8.210	8.310	8.200	8.260	8.260	5,290,406
2025-04-02	8.220	8.350	8.170	8.260	8.260	8,352,456
2025-04-01	8.140	8.280	8.100	8.230	8.230	9,999,129
2025-03-31	8.400	8.400	8.130	8.130	8.130	22,916,880
2025-03-28	8.740	8.760	8.630	8.630	8.630	7,684,399
2025-03-27	8.830	8.880	8.720	8.730	8.730	6,454,194
2025-03-26	8.820	8.910	8.730	8.830	8.830	8,852,591
2025-03-25	8.670	8.820	8.640	8.800	8.800	11,232,100
2025-03-24	8.710	8.730	8.610	8.680	8.680	7,459,643
2025-03-21	8.680	8.720	8.600	8.660	8.660	8,318,536
2025-03-20	8.680	8.800	8.660	8.700	8.700	10,414,994
2025-03-19	8.610	8.730	8.580	8.680	8.680	9,459,434
2025-03-18	8.610	8.650	8.530	8.640	8.640	7,022,342
2025-03-17	8.610	8.640	8.560	8.610	8.610	8,037,309
2025-03-14	8.550	8.620	8.500	8.610	8.610	11,675,072
2025-03-13	8.400	8.610	8.380	8.590	8.590	18,007,111
2025-03-12	8.420	8.430	8.360	8.380	8.380	4,422,880
2025-03-11	8.370	8.440	8.330	8.430	8.430	5,812,518
2025-03-10	8.320	8.420	8.300	8.410	8.410	6,687,707
2025-03-07	8.310	8.360	8.260	8.320	8.320	6,129,350
2025-03-06	8.290	8.310	8.240	8.300	8.300	4,762,224
2025-03-05	8.300	8.320	8.230	8.260	8.260	4,480,516
2025-03-04	8.360	8.370	8.280	8.300	8.300	4,783,089
2025-03-03	8.400	8.470	8.360	8.360	8.360	6,598,842
2025-02-28	8.340	8.440	8.320	8.400	8.400	8,389,890
2025-02-27	8.360	8.370	8.290	8.340	8.340	6,372,417
2025-02-26	8.290	8.390	8.260	8.360	8.360	7,222,106
2025-02-25	8.400	8.440	8.270	8.300	8.300	8,854,340
2025-02-24	8.480	8.510	8.400	8.410	8.410	9,710,190
2025-02-21	8.590	8.600	8.470	8.480	8.480	6,884,869
2025-02-20	8.540	8.580	8.510	8.570	8.570	4,464,449
2025-02-19	8.550	8.570	8.510	8.530	8.530	3,558,244
2025-02-18	8.630	8.660	8.510	8.540	8.540	6,510,994
2025-02-17	8.730	8.750	8.630	8.640	8.640	5,417,544
2025-02-14	8.720	8.790	8.700	8.720	8.720	5,317,904
2025-02-13	8.780	8.800	8.710	8.710	8.710	5,679,841
2025-02-12	8.790	8.820	8.710	8.730	8.730	5,176,810
2025-02-11	8.810	8.840	8.740	8.820	8.820	5,342,947
2025-02-10	8.880	8.930	8.790	8.800	8.800	6,917,180
2025-02-07	8.780	8.970	8.740	8.910	8.910	7,763,940
2025-02-06	8.690	8.800	8.620	8.800	8.800	5,949,111
2025-02-05	9.050	9.050	8.670	8.700	8.700	9,782,526
2025-01-27	8.730	9.040	8.730	9.010	9.010	11,867,868
2025-01-24	8.580	8.710	8.540	8.690	8.690	5,789,626
2025-01-23	8.530	8.660	8.530	8.580	8.580	5,602,134
2025-01-22	8.480	8.550	8.390	8.530	8.530	6,497,664
2025-01-21	8.770	8.820	8.640	8.670	8.670	6,496,331
2025-01-20	8.920	8.920	8.780	8.790	8.790	7,222,207
2025-01-17	8.890	8.940	8.840	8.890	8.890	4,868,800

← NewerPage 7 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.