Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.620	2.700	2.590	2.620	2.620	31,068,336
2023-07-31	2.560	2.650	2.560	2.620	2.620	31,598,655
2023-07-28	2.520	2.570	2.480	2.560	2.560	18,849,100
2023-07-27	2.520	2.580	2.510	2.530	2.530	26,360,300
2023-07-26	2.500	2.520	2.470	2.510	2.510	16,106,470
2023-07-25	2.420	2.500	2.420	2.490	2.490	22,304,800
2023-07-24	2.400	2.430	2.390	2.410	2.410	6,909,388
2023-07-21	2.430	2.430	2.400	2.410	2.410	9,592,300
2023-07-20	2.490	2.490	2.410	2.430	2.430	11,863,780
2023-07-19	2.480	2.500	2.450	2.470	2.470	9,716,514
2023-07-18	2.440	2.500	2.410	2.480	2.480	13,812,570
2023-07-17	2.460	2.460	2.420	2.440	2.440	14,074,295
2023-07-14	2.480	2.500	2.440	2.470	2.470	16,351,215
2023-07-13	2.490	2.520	2.470	2.480	2.480	16,596,167
2023-07-12	2.530	2.550	2.480	2.490	2.490	14,261,795
2023-07-11	2.470	2.540	2.470	2.530	2.530	28,307,340
2023-07-10	2.490	2.490	2.440	2.470	2.470	13,230,028
2023-07-07	2.460	2.510	2.460	2.480	2.480	15,172,176
2023-07-06	2.470	2.480	2.430	2.470	2.470	14,823,165
2023-07-05	2.460	2.500	2.450	2.470	2.470	25,790,936
2023-07-04	2.400	2.480	2.390	2.440	2.440	22,791,311
2023-07-03	2.360	2.420	2.360	2.400	2.400	18,034,530
2023-06-30	2.350	2.370	2.330	2.360	2.360	9,454,200
2023-06-29	2.340	2.360	2.320	2.340	2.340	12,519,131
2023-06-28	2.320	2.340	2.270	2.330	2.330	11,927,500
2023-06-27	2.240	2.340	2.230	2.330	2.330	16,573,208
2023-06-26	2.300	2.330	2.240	2.240	2.240	21,829,126
2023-06-21	2.320	2.340	2.290	2.300	2.300	17,160,426
2023-06-20	2.360	2.370	2.310	2.320	2.320	13,963,493
2023-06-19	2.380	2.410	2.350	2.360	2.360	11,623,002
2023-06-16	2.400	2.420	2.380	2.400	2.400	8,724,898
2023-06-15	2.410	2.420	2.380	2.400	2.400	8,518,080
2023-06-14	2.420	2.430	2.400	2.410	2.410	8,260,900
2023-06-13	2.380	2.430	2.370	2.410	2.410	15,779,655
2023-06-12	2.320	2.400	2.320	2.380	2.380	18,601,872
2023-06-09	2.310	2.340	2.310	2.320	2.320	15,245,346
2023-06-08	2.330	2.340	2.290	2.320	2.320	13,060,930
2023-06-07	2.320	2.360	2.320	2.340	2.340	8,056,089
2023-06-06	2.400	2.400	2.320	2.320	2.320	11,232,300
2023-06-05	2.380	2.410	2.380	2.400	2.400	6,107,700
2023-06-02	2.390	2.400	2.370	2.380	2.380	8,160,444
2023-06-01	2.390	2.430	2.370	2.380	2.380	8,479,100
2023-05-31	2.370	2.410	2.360	2.400	2.400	9,339,168
2023-05-30	2.380	2.390	2.330	2.390	2.390	9,899,514
2023-05-29	2.450	2.460	2.360	2.370	2.370	16,742,500
2023-05-26	2.420	2.450	2.380	2.450	2.450	10,323,600
2023-05-25	2.430	2.460	2.390	2.420	2.420	11,070,756
2023-05-24	2.460	2.470	2.430	2.440	2.440	8,715,888
2023-05-23	2.490	2.490	2.440	2.450	2.450	7,294,140
2023-05-22	2.490	2.510	2.460	2.470	2.470	6,166,278
2023-05-19	2.520	2.520	2.480	2.490	2.490	8,818,600
2023-05-18	2.510	2.540	2.480	2.530	2.530	14,635,711
2023-05-17	2.460	2.530	2.440	2.510	2.510	14,582,667
2023-05-16	2.480	2.520	2.450	2.460	2.460	17,016,825
2023-05-15	2.430	2.610	2.410	2.520	2.520	27,348,838
2023-05-12	2.490	2.500	2.430	2.440	2.440	12,462,459
2023-05-11	2.530	2.530	2.460	2.490	2.490	19,543,160
2023-05-10	2.430	2.640	2.400	2.530	2.530	30,953,389
2023-05-09	2.450	2.450	2.410	2.420	2.420	9,152,820
2023-05-08	2.440	2.470	2.420	2.440	2.440	10,071,060

← NewerPage 14 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.