Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.440	2.490	2.420	2.470	2.470	22,329,709
2023-10-31	2.470	2.490	2.430	2.440	2.440	24,895,652
2023-10-30	2.570	2.570	2.460	2.470	2.470	48,588,126
2023-10-27	2.550	2.590	2.550	2.580	2.580	23,827,020
2023-10-26	2.530	2.570	2.480	2.570	2.570	23,761,702
2023-10-25	2.450	2.550	2.440	2.540	2.540	28,303,652
2023-10-24	2.400	2.470	2.400	2.440	2.440	23,778,990
2023-10-23	2.470	2.480	2.390	2.410	2.410	26,848,987
2023-10-20	2.490	2.550	2.470	2.480	2.480	19,328,282
2023-10-19	2.490	2.540	2.460	2.490	2.490	24,479,335
2023-10-18	2.550	2.550	2.500	2.500	2.500	22,185,926
2023-10-17	2.600	2.600	2.510	2.530	2.530	33,612,965
2023-10-16	2.590	2.620	2.560	2.600	2.600	23,894,300
2023-10-13	2.590	2.610	2.560	2.580	2.580	19,976,880
2023-10-12	2.560	2.600	2.550	2.600	2.600	21,734,504
2023-10-11	2.590	2.610	2.530	2.550	2.550	23,518,127
2023-10-10	2.610	2.620	2.570	2.580	2.580	18,229,500
2023-10-09	2.580	2.630	2.580	2.610	2.610	24,101,183
2023-09-28	2.540	2.630	2.530	2.580	2.580	30,726,069
2023-09-27	2.570	2.580	2.520	2.530	2.530	22,196,558
2023-09-26	2.580	2.600	2.560	2.570	2.570	15,123,196
2023-09-25	2.600	2.630	2.580	2.590	2.590	17,971,498
2023-09-22	2.570	2.610	2.540	2.600	2.600	19,838,453
2023-09-21	2.580	2.600	2.570	2.580	2.580	17,766,041
2023-09-20	2.590	2.630	2.580	2.580	2.580	21,519,669
2023-09-19	2.630	2.640	2.590	2.600	2.600	22,632,002
2023-09-18	2.590	2.670	2.590	2.640	2.640	28,422,223
2023-09-15	2.590	2.610	2.570	2.590	2.590	19,531,870
2023-09-14	2.610	2.630	2.580	2.590	2.590	24,114,450
2023-09-13	2.680	2.690	2.600	2.620	2.620	32,025,471
2023-09-12	2.640	2.710	2.630	2.690	2.690	42,322,483
2023-09-11	2.620	2.650	2.580	2.640	2.640	32,158,366
2023-09-08	2.620	2.650	2.610	2.630	2.630	25,243,680
2023-09-07	2.680	2.680	2.620	2.630	2.630	41,250,499
2023-09-06	2.670	2.740	2.640	2.700	2.700	46,747,995
2023-09-05	2.740	2.740	2.660	2.670	2.670	41,407,826
2023-09-04	2.680	2.750	2.660	2.750	2.750	47,189,871
2023-09-01	2.660	2.690	2.610	2.670	2.670	41,961,595
2023-08-31	2.700	2.710	2.630	2.660	2.660	39,618,860
2023-08-30	2.760	2.760	2.680	2.690	2.690	54,618,784
2023-08-29	2.630	2.760	2.620	2.760	2.760	78,168,763
2023-08-28	2.770	2.800	2.630	2.630	2.630	72,686,888
2023-08-25	2.640	2.710	2.620	2.660	2.660	61,232,625
2023-08-24	2.700	2.780	2.660	2.680	2.680	82,915,419
2023-08-23	2.800	2.820	2.680	2.720	2.720	86,230,008
2023-08-22	2.880	2.900	2.720	2.790	2.790	121,800,869
2023-08-21	3.000	3.000	2.840	2.870	2.870	124,366,405
2023-08-18	3.110	3.190	3.000	3.040	3.040	166,252,152
2023-08-17	3.140	3.360	3.000	3.190	3.190	216,166,030
2023-08-16	3.190	3.340	3.120	3.260	3.260	238,993,339
2023-08-15	3.310	3.590	3.130	3.160	3.160	343,237,791
2023-08-14	2.860	3.280	2.830	3.280	3.280	229,352,332
2023-08-11	2.910	3.100	2.860	2.980	2.980	254,241,998
2023-08-10	2.820	2.820	2.820	2.820	2.820	27,233,308
2023-08-09	2.590	2.590	2.540	2.560	2.560	10,742,868
2023-08-08	2.600	2.630	2.570	2.590	2.590	10,984,020
2023-08-07	2.620	2.640	2.590	2.610	2.610	12,592,820
2023-08-04	2.630	2.650	2.610	2.620	2.620	19,292,482
2023-08-03	2.650	2.660	2.610	2.630	2.630	22,076,178
2023-08-02	2.610	2.670	2.590	2.670	2.670	32,693,342

← NewerPage 13 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.