Yanzhou Coal Mining Company Ltd ADR (YZC) Exchange: NYSE
Data as of Aug. 22, 2025
$8.17 ($0.00) 0.00%
Yanzhou Coal Mining Company Ltd ADR - Daily Information
Click for more stock information on Yanzhou Coal Mining Company Ltd ADR.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.17 |
| Previous Close | $8.17 |
| High | $8.17 |
| Low | $8.17 |
| Adjusted Open | $8.17 |
| Previous Adjusted Close | $8.17 |
| Adjusted High | $8.17 |
| Adjusted Low | $8.17 |
About Yanzhou Coal Mining Company Ltd ADR (YZC)
DELISTED - Yanzhou Coal Mining Company Limited is principally engaged in coal mining, washing, processing and distribution. The Company operates its businesses through coal business, railway transportation, coal chemical, electric power and heat. Its products include raw coal, commodity coal, coking coal and methanol, among others. The Company distributes its products within domestic market and to overseas markets, including Japan, South Korea and Australia.
Invest in Yanzhou Coal Mining Company Ltd ADR (YZC)
Historical Stock Data for Yanzhou Coal Mining Company Ltd ADR (YZC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-10 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-07-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-07-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-07-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-30 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-28 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-27 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-23 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-22 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-19 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-16 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-15 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-06-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2017-02-16 | $8.05 | $8.17 | $8.05 | $8.17 | $8.17 | 133,665 |
| 2017-02-15 | $7.98 | $8.05 | $7.94 | $8.04 | $8.04 | 141,520 |
| 2017-02-14 | $7.78 | $7.78 | $7.65 | $7.71 | $7.71 | 135,851 |
| 2017-02-13 | $7.66 | $7.71 | $7.55 | $7.65 | $7.65 | 73,539 |
| 2017-02-10 | $7.52 | $7.56 | $7.45 | $7.52 | $7.52 | 130,693 |
| 2017-02-09 | $7.40 | $7.42 | $7.35 | $7.40 | $7.40 | 48,358 |
| 2017-02-08 | $7.39 | $7.39 | $7.33 | $7.37 | $7.37 | 43,148 |
| 2017-02-07 | $7.42 | $7.42 | $7.30 | $7.30 | $7.30 | 42,833 |
| 2017-02-06 | $7.47 | $7.47 | $7.38 | $7.41 | $7.41 | 39,829 |
| 2017-02-03 | $7.57 | $7.58 | $7.50 | $7.51 | $7.51 | 51,587 |
| 2017-02-02 | $7.78 | $7.78 | $7.73 | $7.77 | $7.77 | 41,165 |
| 2017-02-01 | $7.80 | $7.81 | $7.70 | $7.73 | $7.73 | 58,959 |
| 2017-01-31 | $7.68 | $7.70 | $7.66 | $7.69 | $7.69 | 40,198 |
| 2017-01-30 | $7.73 | $7.73 | $7.63 | $7.66 | $7.66 | 39,939 |
| 2017-01-27 | $7.81 | $7.82 | $7.69 | $7.76 | $7.76 | 54,086 |
| 2017-01-26 | $7.55 | $7.60 | $7.52 | $7.59 | $7.59 | 591,871 |
| 2017-01-25 | $7.50 | $7.60 | $7.41 | $7.45 | $7.45 | 113,149 |
| 2017-01-24 | $7.34 | $7.47 | $7.34 | $7.46 | $7.46 | 14,924 |
| 2017-01-23 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 17,557 |
| 2017-01-20 | $7.16 | $7.35 | $7.16 | $7.34 | $7.34 | 25,450 |
| 2017-01-19 | $7.23 | $7.25 | $7.15 | $7.25 | $7.25 | 17,083 |
| 2017-01-18 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 6,579 |
| 2017-01-17 | $7.17 | $7.20 | $7.16 | $7.17 | $7.17 | 7,614 |
| 2017-01-13 | $7.27 | $7.30 | $7.25 | $7.30 | $7.30 | 33,191 |
| 2017-01-12 | $7.10 | $7.10 | $7.03 | $7.05 | $7.05 | 4,315 |
| 2017-01-11 | $7.11 | $7.12 | $7.07 | $7.12 | $7.12 | 8,227 |
| 2017-01-10 | $7.00 | $7.05 | $6.99 | $7.02 | $7.02 | 6,812 |
| 2017-01-09 | $6.91 | $6.95 | $6.91 | $6.95 | $6.95 | 5,470 |
| 2017-01-06 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 8,846 |
| 2017-01-05 | $7.02 | $7.08 | $6.99 | $7.08 | $7.08 | 21,955 |
| 2017-01-04 | $6.79 | $6.86 | $6.79 | $6.84 | $6.84 | 16,181 |
| 2017-01-03 | $6.73 | $6.77 | $6.72 | $6.75 | $6.75 | 5,871 |
| 2016-12-30 | $6.72 | $6.76 | $6.68 | $6.68 | $6.68 | 4,145 |
| 2016-12-29 | $6.67 | $6.71 | $6.66 | $6.69 | $6.69 | 12,783 |
| 2016-12-28 | $6.62 | $6.65 | $6.59 | $6.60 | $6.60 | 26,659 |
| 2016-12-27 | $6.51 | $6.64 | $6.39 | $6.62 | $6.62 | 122,758 |
| 2016-12-23 | $6.59 | $6.62 | $6.56 | $6.57 | $6.57 | 93,894 |
| 2016-12-22 | $6.73 | $6.77 | $6.70 | $6.77 | $6.77 | 28,079 |
| 2016-12-21 | $6.85 | $6.90 | $6.81 | $6.82 | $6.82 | 17,201 |
| 2016-12-20 | $6.98 | $6.98 | $6.92 | $6.92 | $6.92 | 10,949 |
| 2016-12-19 | $7.08 | $7.11 | $7.03 | $7.03 | $7.03 | 7,733 |
| 2016-12-16 | $7.11 | $7.13 | $7.06 | $7.07 | $7.07 | 25,862 |
| 2016-12-15 | $7.22 | $7.28 | $7.21 | $7.26 | $7.26 | 16,473 |
| 2016-12-14 | $7.40 | $7.49 | $7.28 | $7.31 | $7.31 | 102,868 |
| 2016-12-13 | $7.53 | $7.58 | $7.51 | $7.57 | $7.57 | 373,964 |
| 2016-12-12 | $7.36 | $7.36 | $7.29 | $7.31 | $7.31 | 12,106 |
| 2016-12-09 | $7.64 | $7.65 | $7.60 | $7.61 | $7.61 | 11,605 |
| 2016-12-08 | $7.66 | $7.73 | $7.64 | $7.69 | $7.69 | 79,250 |
| 2016-12-07 | $7.12 | $7.31 | $7.12 | $7.27 | $7.27 | 81,598 |
| 2016-12-06 | $6.94 | $6.98 | $6.93 | $6.96 | $6.96 | 15,394 |
| 2016-12-05 | $6.97 | $6.97 | $6.94 | $6.95 | $6.95 | 16,593 |
| 2016-12-02 | $6.86 | $7.00 | $6.86 | $6.93 | $6.93 | 73,308 |
| 2016-12-01 | $6.93 | $6.93 | $6.87 | $6.92 | $6.92 | 31,835 |
| 2016-11-30 | $7.02 | $7.05 | $6.99 | $7.00 | $7.00 | 52,447 |
| 2016-11-29 | $7.25 | $7.28 | $7.15 | $7.25 | $7.25 | 47,745 |
| 2016-11-28 | $7.52 | $7.55 | $7.47 | $7.50 | $7.50 | 16,825 |
| 2016-11-25 | $7.53 | $7.54 | $7.45 | $7.51 | $7.51 | 52,874 |
| 2016-11-23 | $7.35 | $7.40 | $7.33 | $7.40 | $7.40 | 27,698 |
| 2016-11-22 | $7.41 | $7.49 | $7.41 | $7.49 | $7.49 | 39,464 |
| 2016-11-21 | $7.21 | $7.31 | $7.21 | $7.25 | $7.25 | 67,520 |
| 2016-11-18 | $6.99 | $6.99 | $6.91 | $6.94 | $6.94 | 21,772 |
| 2016-11-17 | $7.17 | $7.23 | $7.17 | $7.17 | $7.17 | 14,255 |
| 2016-11-16 | $7.19 | $7.31 | $7.14 | $7.23 | $7.23 | 67,892 |
| 2016-11-15 | $7.46 | $7.49 | $7.42 | $7.48 | $7.48 | 41,778 |
| 2016-11-14 | $7.70 | $7.71 | $7.62 | $7.65 | $7.65 | 15,229 |
| 2016-11-11 | $7.71 | $7.74 | $7.63 | $7.74 | $7.74 | 83,342 |
| 2016-11-10 | $7.58 | $7.58 | $7.31 | $7.41 | $7.41 | 67,587 |
| 2016-11-09 | $7.51 | $7.68 | $7.51 | $7.64 | $7.64 | 83,321 |
| 2016-11-08 | $7.42 | $7.59 | $7.40 | $7.51 | $7.51 | 32,092 |
| 2016-11-07 | $7.61 | $7.76 | $7.61 | $7.73 | $7.73 | 22,251 |
| 2016-11-04 | $7.41 | $7.43 | $7.36 | $7.38 | $7.38 | 40,384 |
| 2016-11-03 | $7.50 | $7.56 | $7.46 | $7.51 | $7.51 | 24,330 |
| 2016-11-02 | $7.55 | $7.55 | $7.46 | $7.46 | $7.46 | 20,680 |
| 2016-11-01 | $7.67 | $7.70 | $7.53 | $7.60 | $7.60 | 35,172 |
| 2016-10-31 | $7.39 | $7.46 | $7.36 | $7.42 | $7.42 | 47,774 |
| 2016-10-28 | $7.48 | $7.70 | $7.48 | $7.65 | $7.65 | 12,089 |
| 2016-10-27 | $7.58 | $7.60 | $7.53 | $7.53 | $7.53 | 37,086 |
| 2016-10-26 | $7.88 | $7.88 | $7.77 | $7.83 | $7.83 | 40,596 |
| 2016-10-25 | $8.02 | $8.06 | $7.96 | $7.99 | $7.99 | 20,025 |
| 2016-10-24 | $8.08 | $8.09 | $8.00 | $8.05 | $8.05 | 100,490 |
| 2016-10-21 | $7.66 | $7.69 | $7.64 | $7.66 | $7.66 | 7,545 |
| 2016-10-20 | $7.72 | $7.76 | $7.70 | $7.72 | $7.72 | 29,495 |
| 2016-10-19 | $7.69 | $7.75 | $7.68 | $7.75 | $7.75 | 25,751 |
| 2016-10-18 | $7.66 | $7.67 | $7.63 | $7.64 | $7.64 | 19,090 |
| 2016-10-17 | $7.59 | $7.60 | $7.55 | $7.59 | $7.59 | 21,147 |
| 2016-10-14 | $7.57 | $7.61 | $7.55 | $7.58 | $7.58 | 22,843 |
| 2016-10-13 | $7.47 | $7.55 | $7.42 | $7.51 | $7.51 | 71,425 |
| 2016-10-12 | $7.48 | $7.55 | $7.48 | $7.55 | $7.55 | 27,580 |
| 2016-10-11 | $7.53 | $7.54 | $7.40 | $7.44 | $7.44 | 54,325 |
| 2016-10-10 | $7.69 | $7.79 | $7.60 | $7.68 | $7.68 | 234,818 |
| 2016-10-07 | $7.60 | $7.80 | $7.52 | $7.68 | $7.68 | 237,467 |
| 2016-10-06 | $7.44 | $7.50 | $7.41 | $7.47 | $7.47 | 73,702 |
| 2016-10-05 | $7.33 | $7.33 | $7.19 | $7.24 | $7.24 | 75,374 |
| 2016-10-04 | $6.93 | $6.98 | $6.84 | $6.84 | $6.84 | 25,107 |
| 2016-10-03 | $6.80 | $6.83 | $6.75 | $6.81 | $6.81 | 10,102 |
| 2016-09-30 | $6.79 | $6.87 | $6.73 | $6.78 | $6.78 | 74,433 |
| 2016-09-29 | $6.87 | $6.94 | $6.81 | $6.83 | $6.83 | 68,569 |
| 2016-09-28 | $6.34 | $6.38 | $6.30 | $6.38 | $6.38 | 40,203 |
| 2016-09-27 | $6.31 | $6.40 | $6.31 | $6.39 | $6.39 | 50,119 |
| 2016-09-26 | $6.27 | $6.33 | $6.27 | $6.29 | $6.29 | 46,952 |
| 2016-09-23 | $6.50 | $6.55 | $6.48 | $6.55 | $6.55 | 36,805 |
| 2016-09-22 | $6.46 | $6.50 | $6.45 | $6.49 | $6.49 | 54,184 |
| 2016-09-21 | $6.31 | $6.40 | $6.24 | $6.39 | $6.39 | 55,799 |
| 2016-09-20 | $6.32 | $6.35 | $6.28 | $6.29 | $6.29 | 42,105 |
| 2016-09-19 | $6.09 | $6.12 | $6.09 | $6.09 | $6.09 | 16,386 |
| 2016-09-16 | $6.02 | $6.20 | $5.94 | $6.18 | $6.18 | 275,578 |
| 2016-09-15 | $6.02 | $6.04 | $5.97 | $6.02 | $6.02 | 28,152 |
| 2016-09-14 | $6.03 | $6.03 | $5.95 | $5.98 | $5.98 | 30,870 |
| 2016-09-13 | $6.05 | $6.05 | $5.96 | $6.03 | $6.03 | 56,238 |
| 2016-09-12 | $6.04 | $6.16 | $6.04 | $6.16 | $6.16 | 112,620 |
| 2016-09-09 | $6.28 | $6.29 | $6.10 | $6.15 | $6.15 | 116,846 |
| 2016-09-08 | $6.29 | $6.38 | $6.28 | $6.33 | $6.33 | 37,396 |
| 2016-09-07 | $6.05 | $6.06 | $5.95 | $5.98 | $5.98 | 39,075 |
| 2016-09-06 | $6.21 | $6.29 | $6.00 | $6.25 | $6.25 | 86,568 |
| 2016-09-02 | $5.88 | $5.93 | $5.88 | $5.91 | $5.91 | 22,431 |
| 2016-09-01 | $5.70 | $5.76 | $5.70 | $5.75 | $5.75 | 975 |
| 2016-08-31 | $5.75 | $5.75 | $5.71 | $5.73 | $5.73 | 873 |
| 2016-08-30 | $5.80 | $5.84 | $5.65 | $5.82 | $5.82 | 27,323 |
| 2016-08-29 | $5.49 | $5.63 | $5.49 | $5.61 | $5.61 | 5,264 |
| 2016-08-26 | $5.82 | $5.82 | $5.45 | $5.45 | $5.45 | 14,692 |
| 2016-08-25 | $5.66 | $5.69 | $5.66 | $5.68 | $5.68 | 1,111 |
| 2016-08-24 | $5.75 | $5.77 | $5.71 | $5.72 | $5.72 | 17,654 |
| 2016-08-23 | $5.83 | $5.85 | $5.79 | $5.79 | $5.79 | 21,379 |
| 2016-08-22 | $5.65 | $5.70 | $5.65 | $5.66 | $5.66 | 23,413 |
| 2016-08-19 | $5.67 | $5.73 | $5.65 | $5.69 | $5.69 | 29,243 |
| 2016-08-18 | $6.00 | $6.01 | $5.96 | $5.99 | $5.99 | 31,986 |
| 2016-08-17 | $6.13 | $6.15 | $6.05 | $6.10 | $6.10 | 34,735 |
| 2016-08-16 | $6.27 | $6.35 | $6.25 | $6.30 | $6.30 | 26,082 |
| 2016-08-15 | $6.32 | $6.37 | $6.29 | $6.30 | $6.30 | 25,389 |
| 2016-08-12 | $6.36 | $6.41 | $6.28 | $6.36 | $6.36 | 33,699 |
| 2016-08-11 | $6.36 | $6.42 | $6.33 | $6.41 | $6.41 | 17,760 |
| 2016-08-10 | $6.39 | $6.44 | $6.36 | $6.36 | $6.36 | 5,432 |
| 2016-08-09 | $6.52 | $6.55 | $6.50 | $6.52 | $6.52 | 6,408 |
| 2016-08-08 | $6.51 | $6.54 | $6.50 | $6.51 | $6.51 | 8,627 |
| 2016-08-05 | $6.32 | $6.36 | $6.30 | $6.36 | $6.36 | 20,644 |
| 2016-08-04 | $6.19 | $6.29 | $6.19 | $6.27 | $6.27 | 6,802 |
| 2016-08-03 | $6.20 | $6.23 | $6.19 | $6.23 | $6.23 | 10,589 |
| 2016-08-02 | $6.24 | $6.27 | $6.20 | $6.27 | $6.27 | 8,365 |
| 2016-08-01 | $6.36 | $6.41 | $6.26 | $6.26 | $6.26 | 74,536 |
| 2016-07-29 | $6.22 | $6.27 | $6.16 | $6.26 | $6.26 | 26,091 |
| 2016-07-28 | $6.05 | $6.05 | $6.01 | $6.04 | $6.04 | 11,042 |
| 2016-07-27 | $6.02 | $6.08 | $6.01 | $6.04 | $6.04 | 42,571 |
| 2016-07-26 | $6.22 | $6.27 | $6.22 | $6.26 | $6.26 | 20,569 |
| 2016-07-25 | $6.12 | $6.21 | $6.06 | $6.19 | $6.19 | 24,930 |
| 2016-07-22 | $6.48 | $6.48 | $6.31 | $6.37 | $6.37 | 13,333 |
| 2016-07-21 | $6.27 | $6.42 | $6.27 | $6.41 | $6.41 | 67,417 |
| 2016-07-20 | $6.40 | $6.40 | $6.28 | $6.30 | $6.30 | 24,887 |
| 2016-07-19 | $6.48 | $6.52 | $6.48 | $6.48 | $6.48 | 52,726 |
| 2016-07-18 | $6.60 | $6.68 | $6.59 | $6.68 | $6.68 | 14,672 |
| 2016-07-15 | $6.67 | $6.67 | $6.61 | $6.61 | $6.61 | 25,096 |
| 2016-07-14 | $6.88 | $6.88 | $6.85 | $6.88 | $6.88 | 8,473 |
| 2016-07-13 | $7.01 | $7.01 | $6.91 | $6.98 | $6.98 | 37,017 |
| 2016-07-12 | $6.98 | $7.02 | $6.93 | $6.96 | $6.96 | 40,681 |
| 2016-07-11 | $6.59 | $6.73 | $6.59 | $6.68 | $6.68 | 80,280 |
| 2016-07-08 | $6.50 | $6.59 | $6.50 | $6.55 | $6.55 | 17,077 |
| 2016-07-07 | $6.45 | $6.52 | $6.43 | $6.46 | $6.46 | 86,373 |
| 2016-07-06 | $6.27 | $6.42 | $6.27 | $6.40 | $6.40 | 9,165 |
| 2016-07-05 | $6.26 | $6.29 | $6.18 | $6.23 | $6.23 | 21,015 |
| 2016-07-01 | $6.35 | $6.49 | $6.35 | $6.47 | $6.47 | 7,389 |
| 2016-06-30 | $6.42 | $6.42 | $6.25 | $6.25 | $6.25 | 19,735 |
| 2016-06-29 | $6.31 | $6.45 | $6.31 | $6.42 | $6.42 | 15,676 |
| 2016-06-28 | $6.48 | $6.49 | $6.43 | $6.48 | $6.48 | 16,366 |
| 2016-06-27 | $6.35 | $6.35 | $6.23 | $6.30 | $6.30 | 47,020 |
| 2016-06-24 | $6.08 | $6.14 | $5.97 | $6.05 | $6.05 | 38,417 |
| 2016-06-23 | $6.44 | $6.44 | $6.35 | $6.39 | $6.39 | 26,946 |
| 2016-06-22 | $6.26 | $6.37 | $6.10 | $6.31 | $6.31 | 108,805 |
| 2016-06-21 | $5.96 | $6.00 | $5.89 | $5.95 | $5.95 | 10,443 |
| 2016-06-20 | $5.84 | $5.96 | $5.84 | $5.86 | $5.86 | 21,524 |
| 2016-06-17 | $5.68 | $5.75 | $5.67 | $5.69 | $5.68 | 38,886 |
| 2016-06-16 | $5.29 | $5.34 | $5.13 | $5.34 | $5.33 | 19,174 |
| 2016-06-15 | $5.45 | $5.46 | $5.38 | $5.38 | $5.37 | 13,053 |
| 2016-06-14 | $5.28 | $5.33 | $5.26 | $5.32 | $5.31 | 7,761 |
| 2016-06-13 | $5.47 | $5.47 | $5.19 | $5.21 | $5.20 | 16,679 |
| 2016-06-10 | $5.29 | $5.30 | $5.24 | $5.28 | $5.27 | 4,585 |
| 2016-06-09 | $5.43 | $5.49 | $5.42 | $5.45 | $5.44 | 17,353 |
| 2016-06-08 | $5.51 | $5.53 | $5.48 | $5.51 | $5.50 | 3,597 |
| 2016-06-07 | $5.63 | $5.69 | $5.63 | $5.68 | $5.67 | 22,078 |
| 2016-06-06 | $5.53 | $5.55 | $5.47 | $5.53 | $5.52 | 21,290 |
| 2016-06-03 | $5.47 | $5.54 | $5.44 | $5.53 | $5.52 | 12,288 |
| 2016-06-02 | $5.40 | $5.40 | $5.37 | $5.40 | $5.39 | 5,749 |
| 2016-06-01 | $5.28 | $5.35 | $5.28 | $5.33 | $5.32 | 4,646 |
| 2016-05-31 | $5.32 | $5.39 | $5.30 | $5.37 | $5.36 | 5,168 |
| 2016-05-27 | $5.27 | $5.29 | $5.21 | $5.27 | $5.26 | 5,262 |
| 2016-05-26 | $5.31 | $5.32 | $5.28 | $5.30 | $5.29 | 21,130 |
| 2016-05-25 | $5.22 | $5.30 | $5.22 | $5.28 | $5.27 | 15,301 |
| 2016-05-24 | $4.97 | $4.99 | $4.94 | $4.99 | $4.98 | 3,662 |
| 2016-05-23 | $4.94 | $4.99 | $4.92 | $4.92 | $4.91 | 10,829 |
| 2016-05-20 | $4.98 | $4.99 | $4.95 | $4.96 | $4.95 | 1,397 |
| 2016-05-19 | $4.95 | $4.97 | $4.91 | $4.97 | $4.96 | 4,700 |
| 2016-05-18 | $5.10 | $5.10 | $4.99 | $5.03 | $5.02 | 8,790 |
| 2016-05-17 | $5.10 | $5.12 | $5.06 | $5.06 | $5.05 | 56,269 |
| 2016-05-16 | $5.04 | $5.10 | $5.04 | $5.07 | $5.06 | 8,695 |
| 2016-05-13 | $4.99 | $4.99 | $4.90 | $4.90 | $4.89 | 24,771 |
| 2016-05-12 | $5.18 | $5.18 | $5.10 | $5.13 | $5.12 | 2,372 |
| 2016-05-11 | $5.12 | $5.18 | $5.11 | $5.13 | $5.12 | 14,031 |
| 2016-05-10 | $5.17 | $5.21 | $5.11 | $5.19 | $5.18 | 5,241 |
| 2016-05-09 | $5.36 | $5.36 | $5.27 | $5.28 | $5.27 | 8,002 |
| 2016-05-06 | $5.49 | $5.53 | $5.44 | $5.51 | $5.50 | 23,745 |
| 2016-05-05 | $5.54 | $5.57 | $5.50 | $5.52 | $5.51 | 5,421 |
| 2016-05-04 | $5.55 | $5.58 | $5.52 | $5.53 | $5.51 | 3,412 |
| 2016-05-03 | $5.58 | $5.60 | $5.55 | $5.58 | $5.57 | 7,530 |
| 2016-05-02 | $5.58 | $5.65 | $5.58 | $5.63 | $5.62 | 7,414 |
| 2016-04-29 | $5.67 | $5.67 | $5.54 | $5.62 | $5.61 | 10,672 |
| 2016-04-28 | $5.66 | $5.84 | $5.64 | $5.77 | $5.75 | 17,131 |
| 2016-04-27 | $5.63 | $5.72 | $5.62 | $5.71 | $5.69 | 16,130 |
| 2016-04-26 | $5.72 | $5.74 | $5.70 | $5.73 | $5.71 | 18,948 |
| 2016-04-25 | $5.75 | $5.76 | $5.71 | $5.74 | $5.72 | 10,122 |
| 2016-04-22 | $5.66 | $5.74 | $5.66 | $5.68 | $5.67 | 23,118 |
| 2016-04-21 | $5.90 | $5.96 | $5.78 | $5.89 | $5.87 | 13,835 |
| 2016-04-20 | $5.91 | $5.97 | $5.87 | $5.94 | $5.92 | 12,228 |
| 2016-04-19 | $6.01 | $6.09 | $5.98 | $6.08 | $6.06 | 15,835 |
| 2016-04-18 | $5.93 | $5.99 | $5.90 | $5.97 | $5.95 | 6,482 |
| 2016-04-15 | $6.01 | $6.01 | $5.95 | $5.96 | $5.94 | 25,067 |
| 2016-04-14 | $6.10 | $6.13 | $6.08 | $6.13 | $6.11 | 26,370 |
| 2016-04-13 | $5.99 | $6.01 | $5.98 | $5.99 | $5.97 | 54,429 |
| 2016-04-12 | $5.80 | $5.89 | $5.78 | $5.85 | $5.83 | 48,620 |
| 2016-04-11 | $5.62 | $5.67 | $5.58 | $5.60 | $5.59 | 62,105 |
| 2016-04-08 | $5.15 | $5.18 | $5.12 | $5.15 | $5.14 | 4,085 |
| 2016-04-07 | $5.10 | $5.11 | $5.07 | $5.08 | $5.07 | 5,605 |
| 2016-04-06 | $5.15 | $5.25 | $5.14 | $5.24 | $5.23 | 8,744 |
| 2016-04-05 | $5.20 | $5.23 | $5.15 | $5.15 | $5.14 | 11,467 |
| 2016-04-04 | $5.25 | $5.31 | $5.10 | $5.24 | $5.23 | 65,452 |
| 2016-04-01 | $5.22 | $5.34 | $5.18 | $5.33 | $5.32 | 17,245 |
| 2016-03-31 | $5.26 | $5.30 | $5.24 | $5.26 | $5.25 | 22,109 |
| 2016-03-30 | $5.15 | $5.30 | $5.15 | $5.26 | $5.25 | 186,278 |
| 2016-03-29 | $5.12 | $5.13 | $4.98 | $5.11 | $5.10 | 11,241 |
| 2016-03-28 | $5.06 | $5.12 | $5.06 | $5.11 | $5.10 | 5,302 |
| 2016-03-24 | $5.08 | $5.08 | $5.01 | $5.07 | $5.06 | 60,605 |
| 2016-03-23 | $5.14 | $5.14 | $5.07 | $5.09 | $5.08 | 44,779 |
| 2016-03-22 | $5.18 | $5.26 | $5.18 | $5.22 | $5.21 | 12,998 |
| 2016-03-21 | $5.22 | $5.25 | $5.22 | $5.23 | $5.22 | 7,651 |
| 2016-03-18 | $5.25 | $5.28 | $5.24 | $5.26 | $5.25 | 45,108 |
| 2016-03-17 | $5.31 | $5.38 | $5.31 | $5.38 | $5.37 | 10,664 |
| 2016-03-16 | $5.24 | $5.35 | $5.23 | $5.34 | $5.33 | 23,223 |
| 2016-03-15 | $5.19 | $5.20 | $5.14 | $5.19 | $5.18 | 14,736 |
| 2016-03-14 | $5.22 | $5.25 | $5.20 | $5.24 | $5.23 | 16,191 |
| 2016-03-11 | $5.20 | $5.26 | $5.20 | $5.26 | $5.25 | 15,241 |
| 2016-03-10 | $5.11 | $5.14 | $5.00 | $5.03 | $5.02 | 21,367 |
| 2016-03-09 | $4.97 | $5.03 | $4.94 | $5.01 | $5.00 | 83,090 |
| 2016-03-08 | $5.25 | $5.30 | $5.22 | $5.23 | $5.22 | 51,105 |
| 2016-03-07 | $5.06 | $5.18 | $5.05 | $5.15 | $5.14 | 42,219 |
| 2016-03-04 | $4.89 | $4.97 | $4.81 | $4.93 | $4.92 | 28,680 |
| 2016-03-03 | $4.77 | $4.86 | $4.77 | $4.84 | $4.83 | 34,208 |
| 2016-03-02 | $4.67 | $4.75 | $4.67 | $4.73 | $4.72 | 59,665 |
| 2016-03-01 | $4.34 | $4.49 | $4.30 | $4.44 | $4.43 | 12,379 |
| 2016-02-29 | $4.32 | $4.42 | $4.32 | $4.36 | $4.35 | 34,781 |
| 2016-02-26 | $4.24 | $4.25 | $4.18 | $4.20 | $4.19 | 10,391 |
| 2016-02-25 | $4.08 | $4.11 | $4.04 | $4.10 | $4.09 | 11,413 |
| 2016-02-24 | $4.13 | $4.22 | $4.10 | $4.20 | $4.19 | 16,352 |
| 2016-02-23 | $4.28 | $4.29 | $4.25 | $4.26 | $4.25 | 10,917 |
| 2016-02-22 | $4.27 | $4.31 | $4.25 | $4.31 | $4.30 | 10,633 |
| 2016-02-19 | $4.11 | $4.15 | $4.11 | $4.15 | $4.14 | 18,886 |
| 2016-02-18 | $4.15 | $4.15 | $4.11 | $4.12 | $4.11 | 17,787 |
| 2016-02-17 | $4.15 | $4.25 | $4.15 | $4.24 | $4.23 | 41,410 |
| 2016-02-16 | $4.04 | $4.11 | $4.03 | $4.11 | $4.10 | 44,104 |
| 2016-02-12 | $3.83 | $3.89 | $3.79 | $3.85 | $3.84 | 55,177 |
| 2016-02-11 | $3.75 | $3.81 | $3.72 | $3.79 | $3.78 | 4,294 |
| 2016-02-10 | $3.83 | $3.90 | $3.83 | $3.87 | $3.86 | 6,055 |
| 2016-02-09 | $3.79 | $3.89 | $3.79 | $3.83 | $3.82 | 54,902 |
| 2016-02-08 | $3.89 | $3.91 | $3.83 | $3.89 | $3.88 | 12,974 |
| 2016-02-05 | $3.97 | $4.02 | $3.95 | $3.96 | $3.95 | 16,747 |
| 2016-02-04 | $3.96 | $4.03 | $3.96 | $3.99 | $3.98 | 72,544 |
| 2016-02-03 | $3.81 | $3.87 | $3.75 | $3.87 | $3.86 | 47,574 |
| 2016-02-02 | $3.87 | $3.87 | $3.77 | $3.78 | $3.77 | 110,922 |
| 2016-02-01 | $3.88 | $3.92 | $3.87 | $3.91 | $3.90 | 32,783 |
| 2016-01-29 | $3.97 | $4.02 | $3.92 | $4.00 | $3.99 | 19,846 |
| 2016-01-28 | $3.90 | $3.90 | $3.84 | $3.89 | $3.88 | 32,866 |
| 2016-01-27 | $3.81 | $3.87 | $3.77 | $3.78 | $3.77 | 19,713 |
| 2016-01-26 | $3.81 | $3.84 | $3.76 | $3.83 | $3.82 | 37,125 |
| 2016-01-25 | $3.97 | $3.98 | $3.92 | $3.92 | $3.91 | 25,448 |
| 2016-01-22 | $3.99 | $4.01 | $3.96 | $4.01 | $4.00 | 29,857 |
| 2016-01-21 | $3.72 | $3.78 | $3.71 | $3.76 | $3.75 | 48,399 |
| 2016-01-20 | $3.82 | $3.82 | $3.66 | $3.77 | $3.76 | 52,045 |
| 2016-01-19 | $3.98 | $3.98 | $3.90 | $3.93 | $3.92 | 12,436 |
| 2016-01-15 | $3.91 | $3.96 | $3.87 | $3.93 | $3.92 | 30,837 |
| 2016-01-14 | $4.09 | $4.17 | $4.04 | $4.16 | $4.15 | 28,962 |
| 2016-01-13 | $4.17 | $4.17 | $4.05 | $4.08 | $4.07 | 38,686 |
| 2016-01-12 | $4.29 | $4.29 | $4.17 | $4.21 | $4.20 | 55,218 |
| 2016-01-11 | $4.37 | $4.37 | $4.29 | $4.29 | $4.28 | 45,470 |
| 2016-01-08 | $4.47 | $4.50 | $4.39 | $4.39 | $4.38 | 42,095 |
| 2016-01-07 | $4.26 | $4.43 | $4.26 | $4.34 | $4.33 | 538,273 |
| 2016-01-06 | $4.52 | $4.62 | $4.52 | $4.56 | $4.55 | 226,598 |
| 2016-01-05 | $4.37 | $4.37 | $4.31 | $4.36 | $4.35 | 26,051 |
| 2016-01-04 | $4.35 | $4.38 | $4.31 | $4.38 | $4.37 | 46,785 |
| 2015-12-31 | $4.60 | $4.62 | $4.58 | $4.58 | $4.57 | 9,463 |
| 2015-12-30 | $4.67 | $4.72 | $4.67 | $4.70 | $4.69 | 19,182 |
| 2015-12-29 | $4.73 | $4.78 | $4.73 | $4.78 | $4.77 | 60,878 |
| 2015-12-28 | $4.73 | $4.77 | $4.72 | $4.73 | $4.72 | 71,305 |
| 2015-12-24 | $4.79 | $4.83 | $4.77 | $4.80 | $4.79 | 25,819 |
| 2015-12-23 | $4.78 | $4.86 | $4.76 | $4.85 | $4.84 | 51,593 |
| 2015-12-22 | $4.67 | $4.73 | $4.66 | $4.69 | $4.68 | 65,575 |
| 2015-12-21 | $4.63 | $4.70 | $4.58 | $4.64 | $4.63 | 89,765 |
| 2015-12-18 | $4.56 | $4.63 | $4.35 | $4.35 | $4.34 | 309,823 |
| 2015-12-17 | $4.53 | $4.54 | $4.46 | $4.50 | $4.49 | 46,532 |
| 2015-12-16 | $4.46 | $4.51 | $4.43 | $4.51 | $4.50 | 40,487 |
| 2015-12-15 | $4.37 | $4.47 | $4.36 | $4.45 | $4.44 | 195,333 |
| 2015-12-14 | $4.26 | $4.31 | $4.25 | $4.31 | $4.30 | 40,342 |
| 2015-12-11 | $4.20 | $4.26 | $4.19 | $4.24 | $4.23 | 106,072 |
| 2015-12-10 | $4.28 | $4.30 | $4.26 | $4.28 | $4.27 | 17,487 |
| 2015-12-09 | $4.36 | $4.40 | $4.31 | $4.32 | $4.31 | 34,577 |
| 2015-12-08 | $4.43 | $4.45 | $4.37 | $4.45 | $4.44 | 45,328 |
| 2015-12-07 | $4.56 | $4.57 | $4.53 | $4.54 | $4.53 | 21,192 |
| 2015-12-04 | $4.56 | $4.65 | $4.56 | $4.65 | $4.64 | 44,471 |
| 2015-12-03 | $4.60 | $4.62 | $4.54 | $4.54 | $4.53 | 136,123 |
| 2015-12-02 | $4.61 | $4.65 | $4.56 | $4.58 | $4.57 | 35,461 |
| 2015-12-01 | $4.60 | $4.62 | $4.55 | $4.61 | $4.60 | 100,231 |
| 2015-11-30 | $4.54 | $4.60 | $4.54 | $4.58 | $4.57 | 33,096 |
| 2015-11-27 | $4.63 | $4.65 | $4.60 | $4.65 | $4.64 | 38,564 |
| 2015-11-25 | $4.66 | $4.67 | $4.63 | $4.64 | $4.63 | 8,453 |
| 2015-11-24 | $4.65 | $4.73 | $4.65 | $4.72 | $4.71 | 20,984 |
| 2015-11-23 | $4.81 | $4.82 | $4.78 | $4.79 | $4.78 | 22,954 |
| 2015-11-20 | $4.87 | $4.91 | $4.87 | $4.89 | $4.88 | 24,322 |
| 2015-11-19 | $4.78 | $4.80 | $4.75 | $4.78 | $4.77 | 15,237 |
| 2015-11-18 | $4.64 | $4.74 | $4.64 | $4.74 | $4.73 | 18,125 |
| 2015-11-17 | $4.70 | $4.70 | $4.62 | $4.63 | $4.62 | 25,156 |
| 2015-11-16 | $4.70 | $4.77 | $4.66 | $4.77 | $4.76 | 99,364 |
| 2015-11-13 | $4.76 | $4.76 | $4.69 | $4.71 | $4.70 | 97,655 |
| 2015-11-12 | $4.93 | $4.94 | $4.88 | $4.88 | $4.87 | 36,740 |
| 2015-11-11 | $4.98 | $4.98 | $4.92 | $4.95 | $4.94 | 61,630 |
| 2015-11-10 | $4.99 | $4.99 | $4.96 | $4.97 | $4.96 | 15,357 |
| 2015-11-09 | $5.00 | $5.00 | $4.94 | $4.96 | $4.95 | 49,167 |
| 2015-11-06 | $4.95 | $5.00 | $4.92 | $5.00 | $4.99 | 17,067 |
| 2015-11-05 | $5.02 | $5.06 | $4.99 | $5.05 | $5.04 | 75,562 |
| 2015-11-04 | $5.11 | $5.12 | $4.98 | $5.02 | $5.01 | 115,105 |
| 2015-11-03 | $4.73 | $4.78 | $4.73 | $4.76 | $4.75 | 47,593 |
| 2015-11-02 | $4.75 | $4.79 | $4.69 | $4.79 | $4.78 | 82,531 |
| 2015-10-30 | $4.83 | $4.83 | $4.75 | $4.79 | $4.78 | 45,817 |
| 2015-10-29 | $4.90 | $4.95 | $4.90 | $4.95 | $4.94 | 49,061 |
| 2015-10-28 | $4.97 | $5.01 | $4.88 | $4.90 | $4.89 | 110,340 |
| 2015-10-27 | $4.97 | $4.98 | $4.93 | $4.98 | $4.97 | 49,944 |
| 2015-10-26 | $5.19 | $5.21 | $5.06 | $5.17 | $5.16 | 44,849 |
| 2015-10-23 | $5.25 | $5.27 | $5.21 | $5.27 | $5.26 | 25,688 |
| 2015-10-22 | $5.11 | $5.20 | $5.11 | $5.20 | $5.19 | 31,497 |
| 2015-10-21 | $5.05 | $5.10 | $5.01 | $5.02 | $5.01 | 41,759 |
| 2015-10-20 | $5.18 | $5.18 | $5.14 | $5.15 | $5.14 | 20,906 |
| 2015-10-19 | $5.14 | $5.22 | $5.14 | $5.22 | $5.21 | 21,480 |
| 2015-10-16 | $5.23 | $5.28 | $5.22 | $5.26 | $5.25 | 23,270 |
| 2015-10-15 | $5.37 | $5.45 | $5.33 | $5.45 | $5.44 | 51,009 |
| 2015-10-14 | $5.25 | $5.26 | $5.23 | $5.24 | $5.23 | 16,130 |
| 2015-10-13 | $5.31 | $5.36 | $5.26 | $5.26 | $5.25 | 50,182 |
| 2015-10-12 | $5.49 | $5.50 | $5.44 | $5.48 | $5.47 | 23,335 |
| 2015-10-09 | $5.38 | $5.45 | $5.38 | $5.42 | $5.41 | 71,381 |
| 2015-10-08 | $5.27 | $5.36 | $5.24 | $5.34 | $5.33 | 60,494 |
| 2015-10-07 | $5.27 | $5.35 | $5.25 | $5.29 | $5.28 | 53,521 |
| 2015-10-06 | $4.94 | $5.00 | $4.94 | $5.00 | $4.99 | 50,572 |
| 2015-10-05 | $4.94 | $5.00 | $4.91 | $4.99 | $4.98 | 59,364 |
| 2015-10-02 | $4.61 | $4.95 | $4.61 | $4.95 | $4.94 | 73,442 |
| 2015-10-01 | $4.45 | $4.47 | $4.40 | $4.46 | $4.45 | 30,582 |
| 2015-09-30 | $4.40 | $4.44 | $4.35 | $4.42 | $4.41 | 31,063 |
| 2015-09-29 | $4.31 | $4.38 | $4.28 | $4.33 | $4.32 | 45,080 |
| 2015-09-28 | $4.54 | $4.55 | $4.39 | $4.46 | $4.45 | 121,398 |
| 2015-09-25 | $4.66 | $4.66 | $4.56 | $4.56 | $4.55 | 41,667 |
| 2015-09-24 | $4.57 | $4.62 | $4.55 | $4.62 | $4.61 | 19,287 |
| 2015-09-23 | $4.72 | $4.72 | $4.63 | $4.67 | $4.66 | 54,998 |
| 2015-09-22 | $4.83 | $4.84 | $4.79 | $4.84 | $4.83 | 26,697 |
| 2015-09-21 | $4.96 | $4.97 | $4.92 | $4.93 | $4.92 | 31,729 |
| 2015-09-18 | $4.92 | $4.94 | $4.89 | $4.92 | $4.91 | 97,793 |
| 2015-09-17 | $5.03 | $5.12 | $4.98 | $5.05 | $5.04 | 84,107 |
| 2015-09-16 | $4.89 | $4.94 | $4.87 | $4.93 | $4.92 | 79,857 |
| 2015-09-15 | $4.66 | $4.79 | $4.66 | $4.75 | $4.74 | 70,613 |
| 2015-09-14 | $4.63 | $4.63 | $4.58 | $4.63 | $4.62 | 46,270 |
| 2015-09-11 | $4.65 | $4.67 | $4.63 | $4.66 | $4.65 | 26,859 |
| 2015-09-10 | $4.74 | $4.79 | $4.69 | $4.79 | $4.78 | 42,557 |
| 2015-09-09 | $4.85 | $4.91 | $4.75 | $4.76 | $4.75 | 78,072 |
| 2015-09-08 | $4.67 | $4.70 | $4.64 | $4.70 | $4.69 | 67,484 |
| 2015-09-04 | $4.38 | $4.40 | $4.31 | $4.31 | $4.30 | 63,398 |
| 2015-09-03 | $4.45 | $4.55 | $4.45 | $4.51 | $4.50 | 69,453 |
| 2015-09-02 | $4.44 | $4.47 | $4.39 | $4.44 | $4.43 | 50,489 |
| 2015-09-01 | $4.48 | $4.51 | $4.28 | $4.28 | $4.27 | 139,837 |
| 2015-08-31 | $4.64 | $4.74 | $4.63 | $4.69 | $4.68 | 80,513 |
| 2015-08-28 | $5.04 | $5.10 | $4.94 | $4.98 | $4.97 | 94,378 |
| 2015-08-27 | $4.82 | $4.94 | $4.80 | $4.94 | $4.93 | 140,753 |
| 2015-08-26 | $4.66 | $4.73 | $4.56 | $4.71 | $4.70 | 70,878 |
Yanzhou Coal Mining Company Ltd ADR (YZC) News Headlines
Recent Yanzhou Coal Mining Company Ltd ADR (YZC) News
Similar Companies to Yanzhou Coal Mining Company Ltd ADR (YZC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |