Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.240	2.260	2.160	2.190	2.190	47,706,180
2024-04-29	2.130	2.250	2.120	2.230	2.230	56,087,336
2024-04-26	2.090	2.180	2.070	2.150	2.150	40,116,920
2024-04-25	2.110	2.130	2.080	2.090	2.090	32,960,400
2024-04-24	2.060	2.160	2.050	2.130	2.130	44,008,107
2024-04-23	2.040	2.080	2.030	2.050	2.050	23,626,300
2024-04-22	2.100	2.120	2.020	2.050	2.050	36,696,609
2024-04-19	2.130	2.190	2.110	2.120	2.120	38,292,900
2024-04-18	2.210	2.210	2.140	2.150	2.150	56,703,588
2024-04-17	2.110	2.260	2.100	2.220	2.220	67,294,607
2024-04-16	2.270	2.300	2.110	2.110	2.110	84,213,736
2024-04-15	2.470	2.470	2.270	2.340	2.340	81,126,625
2024-04-12	2.590	2.610	2.480	2.490	2.490	62,700,300
2024-04-11	2.540	2.690	2.500	2.620	2.620	73,725,442
2024-04-10	2.670	2.680	2.550	2.580	2.580	64,565,362
2024-04-09	2.650	2.710	2.600	2.700	2.700	61,838,416
2024-04-08	2.790	2.890	2.660	2.670	2.670	105,432,503
2024-04-03	2.930	2.960	2.820	2.830	2.830	122,337,237
2024-04-02	2.820	3.130	2.770	3.000	3.000	217,851,411
2024-04-01	2.730	2.930	2.720	2.870	2.870	183,787,363
2024-03-29	2.800	2.970	2.720	2.780	2.780	181,561,614
2024-03-28	2.500	2.700	2.500	2.700	2.700	74,423,039
2024-03-27	2.640	2.680	2.450	2.450	2.450	122,741,876
2024-03-26	2.700	2.770	2.660	2.680	2.680	148,183,044
2024-03-25	2.940	2.980	2.620	2.820	2.820	320,213,611
2024-03-22	2.450	2.710	2.430	2.710	2.710	129,116,310
2024-03-21	2.400	2.460	2.380	2.460	2.460	78,168,484
2024-03-20	2.300	2.460	2.300	2.420	2.420	100,317,709
2024-03-19	2.360	2.380	2.310	2.310	2.310	47,230,875
2024-03-18	2.340	2.370	2.330	2.350	2.350	50,430,323
2024-03-15	2.290	2.330	2.260	2.330	2.330	54,948,166
2024-03-14	2.330	2.330	2.250	2.290	2.290	55,763,489
2024-03-13	2.290	2.380	2.270	2.340	2.340	81,192,960
2024-03-12	2.270	2.340	2.250	2.300	2.300	51,994,117
2024-03-11	2.200	2.270	2.200	2.270	2.270	39,285,960
2024-03-08	2.270	2.280	2.210	2.240	2.240	42,698,296
2024-03-07	2.250	2.320	2.240	2.270	2.270	60,349,630
2024-03-06	2.220	2.270	2.200	2.250	2.250	54,456,000
2024-03-05	2.280	2.300	2.210	2.220	2.220	68,393,315
2024-03-04	2.370	2.390	2.250	2.310	2.310	93,521,221
2024-03-01	2.450	2.540	2.340	2.380	2.380	187,865,808
2024-02-29	2.100	2.340	2.090	2.340	2.340	102,410,047
2024-02-28	2.330	2.380	2.120	2.130	2.130	106,958,198
2024-02-27	2.230	2.410	2.220	2.340	2.340	86,024,972
2024-02-26	2.210	2.280	2.180	2.230	2.230	56,481,960
2024-02-23	2.110	2.210	2.100	2.210	2.210	56,689,212
2024-02-22	2.050	2.110	2.020	2.110	2.110	50,270,384
2024-02-21	1.970	2.110	1.940	2.060	2.060	67,738,966
2024-02-20	1.950	1.980	1.890	1.970	1.970	45,488,803
2024-02-19	1.840	1.940	1.840	1.940	1.940	67,367,687
2024-02-08	1.730	1.840	1.570	1.840	1.840	91,989,358
2024-02-07	1.850	1.860	1.720	1.730	1.730	75,634,760
2024-02-06	1.850	1.970	1.730	1.850	1.850	81,665,889
2024-02-05	2.110	2.110	1.920	1.920	1.920	62,569,800
2024-02-02	2.260	2.300	2.050	2.130	2.130	50,571,627
2024-02-01	2.290	2.330	2.230	2.260	2.260	36,625,234
2024-01-31	2.430	2.440	2.300	2.310	2.310	48,079,203
2024-01-30	2.470	2.520	2.430	2.440	2.440	29,720,433
2024-01-29	2.560	2.610	2.480	2.480	2.480	30,883,613
2024-01-26	2.560	2.640	2.560	2.590	2.590	31,211,678

← NewerPage 11 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.