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
2024-10-24	10.100	10.150	9.990	10.010	10.010	10,426,323
2024-10-23	10.080	10.180	9.990	10.120	10.120	15,341,315
2024-10-22	10.060	10.090	9.960	10.050	10.050	10,927,191
2024-10-21	10.070	10.190	9.970	10.030	10.030	15,371,750
2024-10-18	9.890	10.150	9.760	10.010	10.010	18,695,394
2024-10-17	10.030	10.220	9.860	9.890	9.890	14,942,128
2024-10-16	9.970	10.170	9.870	10.020	10.020	12,335,823
2024-10-15	10.190	10.420	10.010	10.010	10.010	19,630,607
2024-10-14	10.260	10.520	10.040	10.410	10.410	15,668,688
2024-10-11	10.600	10.720	10.100	10.260	10.260	21,090,237
2024-10-10	9.900	10.790	9.900	10.450	10.450	30,174,421
2024-10-09	10.830	10.830	9.900	9.900	9.900	34,242,074
2024-10-08	12.120	12.180	10.710	10.980	10.980	44,763,204
2024-09-30	10.920	11.210	10.580	11.080	11.080	35,546,467
2024-09-27	10.280	10.430	10.030	10.390	10.390	14,545,839
2024-09-26	9.610	10.040	9.530	10.040	10.040	15,481,604
2024-09-25	9.660	9.910	9.590	9.620	9.620	21,893,340
2024-09-24	8.950	9.460	8.950	9.450	9.450	18,378,620
2024-09-23	8.620	8.960	8.590	8.920	8.920	12,330,951
2024-09-20	8.730	8.770	8.550	8.610	8.610	9,437,094
2024-09-19	8.560	8.800	8.500	8.720	8.720	8,697,020
2024-09-18	8.420	8.600	8.410	8.560	8.560	7,708,794
2024-09-13	8.600	8.620	8.430	8.440	8.440	5,601,500
2024-09-12	8.500	8.650	8.480	8.550	8.550	8,367,466
2024-09-11	8.550	8.580	8.390	8.460	8.460	7,110,100
2024-09-10	8.620	8.740	8.510	8.650	8.650	7,439,640
2024-09-09	8.780	8.780	8.530	8.590	8.590	8,652,521
2024-09-06	9.060	9.060	8.810	8.810	8.810	6,950,321
2024-09-05	9.130	9.270	8.980	9.020	9.020	8,725,692
2024-09-04	9.140	9.180	8.970	9.120	9.120	8,299,472
2024-09-03	9.350	9.460	9.150	9.210	9.210	10,021,671
2024-09-02	9.280	9.540	9.180	9.360	9.360	12,280,427
2024-08-30	9.090	9.470	9.020	9.340	9.340	12,033,257
2024-08-29	9.160	9.180	9.040	9.110	9.110	7,394,340
2024-08-28	9.210	9.350	9.110	9.150	9.150	6,261,606
2024-08-27	9.110	9.250	9.030	9.220	9.220	8,239,125
2024-08-26	9.270	9.310	9.040	9.120	9.120	9,708,260
2024-08-23	9.320	9.450	9.230	9.260	9.260	8,464,680
2024-08-22	9.460	9.550	9.260	9.320	9.320	10,625,320
2024-08-21	9.640	9.710	9.300	9.480	9.480	10,625,460
2024-08-20	10.000	10.020	9.600	9.640	9.640	11,566,514
2024-08-19	9.960	10.140	9.930	9.990	9.990	8,058,934
2024-08-16	9.960	10.080	9.930	9.950	9.950	6,245,880
2024-08-15	9.810	10.180	9.780	9.990	9.990	9,488,360
2024-08-14	9.990	10.000	9.810	9.830	9.830	7,570,920
2024-08-13	10.150	10.180	9.910	10.010	10.010	7,073,500
2024-08-12	10.000	10.160	9.950	10.100	10.100	7,398,820
2024-08-09	10.020	10.180	10.000	10.020	10.020	6,106,625
2024-08-08	10.010	10.110	9.900	10.020	10.020	8,223,600
2024-08-07	10.040	10.180	9.990	10.060	10.060	9,446,274
2024-08-06	9.880	10.130	9.880	10.090	10.090	7,657,331
2024-08-05	9.980	10.150	9.850	9.850	9.850	10,851,483
2024-08-02	10.220	10.320	10.010	10.010	10.010	9,637,700
2024-08-01	10.580	10.580	10.240	10.330	10.330	9,434,458
2024-07-31	9.780	10.370	9.660	10.350	10.350	13,947,650
2024-07-30	9.820	9.830	9.650	9.690	9.690	6,788,261
2024-07-29	9.910	9.970	9.760	9.840	9.840	6,134,295
2024-07-26	9.890	10.090	9.830	9.960	9.960	8,789,201
2024-07-25	10.090	10.090	9.780	9.900	9.900	10,096,735
2024-07-24	10.080	10.160	9.950	10.040	10.040	6,903,988

← NewerPage 9 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.