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
2025-01-17	8.890	8.940	8.840	8.890	8.890	4,868,800
2025-01-16	8.740	8.990	8.720	8.890	8.890	10,967,075
2025-01-15	8.680	8.740	8.640	8.690	8.690	5,937,890
2025-01-14	8.550	8.720	8.530	8.710	8.710	7,923,965
2025-01-13	8.460	8.550	8.440	8.520	8.520	6,234,580
2025-01-10	8.710	8.760	8.490	8.500	8.500	10,307,009
2025-01-09	8.880	8.880	8.710	8.710	8.710	8,634,140
2025-01-08	9.010	9.040	8.820	8.880	8.880	7,268,517
2025-01-07	9.140	9.190	8.930	9.030	9.030	9,547,132
2025-01-06	9.130	9.270	8.990	9.160	9.160	11,031,540
2025-01-03	9.130	9.340	9.070	9.140	9.140	10,506,580
2025-01-02	9.410	9.470	9.040	9.120	9.120	14,450,141
2024-12-31	9.550	9.610	9.410	9.410	9.410	9,800,165
2024-12-30	9.440	9.570	9.350	9.560	9.560	11,320,234
2024-12-27	9.420	9.460	9.390	9.440	9.440	4,616,382
2024-12-26	9.450	9.500	9.390	9.420	9.420	5,371,500
2024-12-25	9.360	9.480	9.330	9.470	9.470	6,767,294
2024-12-24	9.330	9.410	9.300	9.360	9.360	6,824,520
2024-12-23	9.390	9.450	9.330	9.350	9.350	6,221,362
2024-12-20	9.520	9.550	9.390	9.410	9.410	7,953,152
2024-12-19	9.620	9.650	9.470	9.530	9.530	10,036,110
2024-12-18	9.480	9.800	9.480	9.710	9.710	15,965,441
2024-12-17	9.550	9.640	9.420	9.470	9.470	8,476,492
2024-12-16	9.520	9.690	9.490	9.540	9.540	10,694,169
2024-12-13	9.840	9.870	9.510	9.510	9.510	23,026,891
2024-12-12	9.800	9.900	9.730	9.860	9.860	17,237,483
2024-12-11	9.610	9.800	9.600	9.790	9.790	16,752,345
2024-12-10	9.840	9.870	9.610	9.610	9.610	13,853,088
2024-12-09	9.640	9.710	9.570	9.680	9.680	12,590,140
2024-12-06	9.520	9.660	9.490	9.650	9.650	14,575,878
2024-12-05	9.520	9.550	9.420	9.530	9.530	10,445,867
2024-12-04	9.450	9.600	9.390	9.540	9.540	14,695,655
2024-12-03	9.400	9.490	9.320	9.470	9.470	12,065,211
2024-12-02	9.350	9.410	9.280	9.390	9.390	11,202,228
2024-11-29	9.260	9.400	9.240	9.350	9.350	9,744,602
2024-11-28	9.310	9.340	9.230	9.240	9.240	7,103,533
2024-11-27	9.270	9.360	9.010	9.360	9.360	11,271,458
2024-11-26	9.360	9.390	9.270	9.280	9.280	6,699,205
2024-11-25	9.310	9.460	9.240	9.380	9.380	9,720,968
2024-11-22	9.650	9.750	9.280	9.300	9.300	18,109,214
2024-11-21	9.660	9.720	9.600	9.650	9.650	12,101,661
2024-11-20	9.640	9.690	9.540	9.680	9.680	16,394,520
2024-11-19	9.690	9.730	9.570	9.680	9.680	16,566,934
2024-11-18	9.480	9.840	9.480	9.680	9.680	28,406,467
2024-11-15	9.400	9.510	9.350	9.420	9.420	10,462,895
2024-11-14	9.580	9.600	9.380	9.400	9.400	12,444,120
2024-11-13	9.540	9.620	9.490	9.580	9.580	11,459,661
2024-11-12	9.690	9.770	9.540	9.580	9.580	18,365,752
2024-11-11	9.800	9.810	9.620	9.720	9.720	15,065,644
2024-11-08	9.950	10.000	9.730	9.830	9.830	22,600,492
2024-11-07	9.540	9.850	9.520	9.850	9.850	20,573,332
2024-11-06	9.650	9.690	9.550	9.570	9.570	15,112,841
2024-11-05	9.490	9.650	9.450	9.640	9.640	15,246,405
2024-11-04	9.520	9.520	9.400	9.520	9.520	11,834,441
2024-11-01	9.430	9.610	9.390	9.450	9.450	16,001,663
2024-10-31	9.500	9.570	9.380	9.440	9.440	12,601,651
2024-10-30	9.700	9.770	9.430	9.550	9.550	20,433,069
2024-10-29	10.260	10.260	9.890	9.900	9.900	20,598,279
2024-10-28	10.040	10.280	10.010	10.270	10.270	18,671,878
2024-10-25	10.000	10.080	9.980	10.050	10.050	10,122,089

← NewerPage 8 of 21 · 1,213 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.