Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.490	2.580	2.470	2.570	2.570	38,610,654
2024-01-24	2.430	2.500	2.400	2.490	2.490	39,983,779
2024-01-23	2.410	2.450	2.360	2.430	2.430	33,983,800
2024-01-22	2.550	2.570	2.400	2.410	2.410	43,192,200
2024-01-19	2.590	2.620	2.550	2.560	2.560	30,131,875
2024-01-18	2.600	2.620	2.510	2.590	2.590	51,541,442
2024-01-17	2.700	2.720	2.620	2.620	2.620	38,352,324
2024-01-16	2.710	2.730	2.670	2.690	2.690	39,602,256
2024-01-15	2.690	2.730	2.660	2.710	2.710	36,567,784
2024-01-12	2.750	2.760	2.700	2.710	2.710	49,606,483
2024-01-11	2.690	2.810	2.680	2.760	2.760	74,306,566
2024-01-10	2.690	2.750	2.640	2.700	2.700	59,198,266
2024-01-09	2.680	2.730	2.660	2.700	2.700	35,724,666
2024-01-08	2.710	2.770	2.690	2.690	2.690	37,035,700
2024-01-05	2.780	2.800	2.700	2.710	2.710	45,357,199
2024-01-04	2.810	2.820	2.760	2.790	2.790	40,442,547
2024-01-03	2.880	2.880	2.790	2.830	2.830	54,936,223
2024-01-02	2.930	2.960	2.860	2.860	2.860	52,361,378
2023-12-29	2.880	2.940	2.860	2.920	2.920	54,747,611
2023-12-28	2.860	2.920	2.830	2.890	2.890	54,979,213
2023-12-27	2.890	2.920	2.840	2.870	2.870	48,408,220
2023-12-26	2.970	2.990	2.870	2.880	2.880	48,724,433
2023-12-25	2.990	2.990	2.900	2.950	2.950	51,510,805
2023-12-22	3.040	3.060	2.960	2.990	2.990	64,300,469
2023-12-21	3.040	3.060	2.970	3.040	3.040	75,659,000
2023-12-20	3.100	3.160	3.050	3.050	3.050	90,850,683
2023-12-19	3.130	3.150	3.040	3.070	3.070	120,348,080
2023-12-18	3.260	3.260	3.140	3.150	3.150	135,145,863
2023-12-15	3.230	3.290	3.210	3.250	3.250	129,906,415
2023-12-14	3.330	3.370	3.200	3.210	3.210	154,366,112
2023-12-13	3.350	3.420	3.320	3.350	3.350	185,784,751
2023-12-12	3.210	3.560	3.160	3.420	3.420	288,499,884
2023-12-11	3.150	3.290	3.120	3.250	3.250	190,210,058
2023-12-08	3.310	3.370	3.130	3.150	3.150	282,249,779
2023-12-07	3.650	3.740	3.450	3.450	3.450	416,487,963
2023-12-06	3.650	3.910	3.580	3.830	3.830	491,240,743
2023-12-05	3.550	3.550	3.360	3.550	3.550	379,290,902
2023-12-04	2.960	3.230	2.950	3.230	3.230	117,193,972
2023-12-01	3.100	3.150	2.910	2.940	2.940	268,171,067
2023-11-30	2.960	3.360	2.960	3.230	3.230	305,052,851
2023-11-29	3.510	3.510	3.120	3.140	3.140	417,972,494
2023-11-28	3.020	3.190	2.960	3.190	3.190	87,565,537
2023-11-27	2.640	2.900	2.640	2.900	2.900	89,207,199
2023-11-24	2.670	2.670	2.610	2.640	2.640	21,961,096
2023-11-23	2.600	2.660	2.590	2.650	2.650	31,055,900
2023-11-22	2.620	2.650	2.590	2.600	2.600	22,859,181
2023-11-21	2.660	2.670	2.630	2.640	2.640	26,954,481
2023-11-20	2.660	2.670	2.610	2.650	2.650	28,294,000
2023-11-17	2.570	2.650	2.560	2.650	2.650	30,684,000
2023-11-16	2.600	2.630	2.570	2.580	2.580	18,906,903
2023-11-15	2.590	2.650	2.580	2.620	2.620	37,251,803
2023-11-14	2.580	2.590	2.550	2.570	2.570	17,325,000
2023-11-13	2.560	2.590	2.540	2.580	2.580	23,208,700
2023-11-10	2.540	2.570	2.510	2.550	2.550	14,835,600
2023-11-09	2.580	2.590	2.530	2.530	2.530	18,667,500
2023-11-08	2.600	2.600	2.550	2.580	2.580	18,035,100
2023-11-07	2.570	2.610	2.550	2.580	2.580	23,426,800
2023-11-06	2.480	2.590	2.470	2.580	2.580	46,019,681
2023-11-03	2.460	2.500	2.460	2.470	2.470	16,892,842
2023-11-02	2.470	2.480	2.450	2.450	2.450	15,855,500

← NewerPage 12 of 21 · 1,219 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.