Kunming Yunnei Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.730	1.790	1.720	1.780	1.780	32,228,709
2024-07-26	1.660	1.750	1.660	1.730	1.730	27,535,722
2024-07-25	1.660	1.670	1.630	1.660	1.660	11,844,200
2024-07-24	1.700	1.700	1.650	1.650	1.650	18,942,700
2024-07-23	1.690	1.740	1.680	1.690	1.690	20,248,812
2024-07-22	1.690	1.710	1.680	1.700	1.700	10,377,300
2024-07-19	1.690	1.710	1.670	1.700	1.700	11,351,612
2024-07-18	1.700	1.700	1.660	1.690	1.690	13,412,279
2024-07-17	1.720	1.740	1.700	1.710	1.710	11,880,512
2024-07-16	1.740	1.740	1.710	1.730	1.730	10,983,980
2024-07-15	1.770	1.770	1.720	1.730	1.730	11,704,940
2024-07-12	1.770	1.800	1.760	1.770	1.770	17,497,102
2024-07-11	1.700	1.770	1.700	1.770	1.770	31,521,380
2024-07-10	1.740	1.740	1.670	1.670	1.670	27,552,332
2024-07-09	1.720	1.750	1.700	1.750	1.750	22,589,460
2024-07-08	1.780	1.780	1.710	1.710	1.710	22,478,988
2024-07-05	1.780	1.830	1.750	1.790	1.790	28,872,132
2024-07-04	1.860	1.870	1.770	1.780	1.780	71,657,170
2024-07-03	1.770	1.960	1.770	1.920	1.920	100,494,571
2024-07-02	1.750	1.790	1.740	1.780	1.780	18,922,200
2024-07-01	1.720	1.760	1.700	1.750	1.750	14,152,928
2024-06-28	1.730	1.760	1.720	1.720	1.720	12,559,796
2024-06-27	1.780	1.790	1.740	1.740	1.740	13,276,200
2024-06-26	1.740	1.780	1.710	1.780	1.780	15,683,020
2024-06-25	1.720	1.750	1.710	1.730	1.730	15,277,200
2024-06-24	1.780	1.780	1.700	1.710	1.710	21,027,568
2024-06-21	1.780	1.820	1.760	1.790	1.790	10,943,560
2024-06-20	1.840	1.840	1.780	1.780	1.780	17,430,815
2024-06-19	1.870	1.880	1.840	1.840	1.840	11,186,256
2024-06-18	1.810	1.870	1.800	1.860	1.860	17,462,600
2024-06-17	1.850	1.860	1.810	1.820	1.820	15,285,000
2024-06-14	1.860	1.870	1.830	1.850	1.850	13,588,104
2024-06-13	1.900	1.910	1.850	1.860	1.860	18,986,927
2024-06-12	1.840	1.910	1.840	1.900	1.900	21,648,051
2024-06-11	1.890	1.890	1.830	1.840	1.840	18,241,500
2024-06-07	1.810	1.890	1.810	1.880	1.880	32,315,668
2024-06-06	1.880	1.920	1.770	1.800	1.800	37,922,360
2024-06-05	1.920	1.950	1.880	1.880	1.880	23,687,600
2024-06-04	1.970	1.970	1.920	1.950	1.950	23,687,260
2024-06-03	2.070	2.080	1.960	1.990	1.990	38,054,008
2024-05-31	2.050	2.090	2.050	2.070	2.070	13,325,500
2024-05-30	2.060	2.120	2.040	2.060	2.060	20,115,700
2024-05-29	2.070	2.090	2.040	2.060	2.060	17,117,723
2024-05-28	2.100	2.110	2.060	2.070	2.070	15,558,157
2024-05-27	2.110	2.130	2.060	2.100	2.100	18,510,653
2024-05-24	2.110	2.140	2.100	2.110	2.110	14,261,800
2024-05-23	2.150	2.160	2.110	2.110	2.110	22,450,298
2024-05-22	2.140	2.170	2.130	2.160	2.160	15,511,050
2024-05-21	2.170	2.170	2.130	2.150	2.150	24,468,300
2024-05-20	2.220	2.240	2.170	2.180	2.180	35,155,100
2024-05-17	2.180	2.220	2.160	2.220	2.220	25,286,336
2024-05-16	2.140	2.200	2.140	2.190	2.190	31,348,573
2024-05-15	2.160	2.170	2.140	2.140	2.140	18,855,101
2024-05-14	2.140	2.180	2.140	2.160	2.160	25,174,100
2024-05-13	2.180	2.180	2.120	2.130	2.130	32,842,400
2024-05-10	2.230	2.240	2.180	2.200	2.200	27,952,600
2024-05-09	2.200	2.270	2.180	2.230	2.230	30,462,586
2024-05-08	2.230	2.240	2.200	2.200	2.200	25,944,775
2024-05-07	2.240	2.250	2.190	2.250	2.250	43,988,979
2024-05-06	2.220	2.260	2.210	2.230	2.230	36,788,732

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0150 CNY
2021-07-29	0.0350 CNY
2020-06-24	0.0300 CNY
2019-06-20	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.