Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.440	2.460	2.410	2.430	2.430	11,597,456
2023-05-04	2.380	2.450	2.380	2.440	2.440	11,300,870
2023-04-28	2.370	2.410	2.370	2.400	2.400	8,551,991
2023-04-27	2.390	2.400	2.350	2.380	2.380	8,288,102
2023-04-26	2.310	2.400	2.290	2.380	2.380	12,668,202
2023-04-25	2.320	2.330	2.270	2.310	2.310	9,761,931
2023-04-24	2.340	2.350	2.290	2.320	2.320	7,834,580
2023-04-21	2.380	2.390	2.330	2.340	2.340	8,882,300
2023-04-20	2.400	2.400	2.350	2.370	2.370	8,873,315
2023-04-19	2.410	2.420	2.390	2.400	2.400	6,075,700
2023-04-18	2.430	2.430	2.410	2.410	2.410	6,173,035
2023-04-17	2.420	2.440	2.420	2.430	2.430	7,308,596
2023-04-14	2.430	2.450	2.430	2.430	2.430	7,537,942
2023-04-13	2.430	2.440	2.410	2.430	2.430	8,769,856
2023-04-12	2.390	2.450	2.380	2.440	2.440	10,809,154
2023-04-11	2.410	2.420	2.380	2.390	2.390	11,757,828
2023-04-10	2.460	2.470	2.400	2.410	2.410	14,989,777
2023-04-07	2.460	2.480	2.440	2.460	2.460	10,916,578
2023-04-06	2.510	2.510	2.450	2.460	2.460	12,318,392
2023-04-04	2.530	2.530	2.500	2.510	2.510	9,667,277
2023-04-03	2.540	2.540	2.510	2.530	2.530	9,206,200
2023-03-31	2.540	2.550	2.520	2.540	2.540	5,914,720
2023-03-30	2.570	2.580	2.530	2.530	2.530	7,760,200
2023-03-29	2.590	2.600	2.540	2.560	2.560	7,316,759
2023-03-28	2.570	2.590	2.560	2.580	2.580	6,684,266
2023-03-27	2.590	2.590	2.560	2.570	2.570	6,533,248
2023-03-24	2.580	2.590	2.560	2.580	2.580	7,337,978
2023-03-23	2.580	2.590	2.560	2.580	2.580	6,878,300
2023-03-22	2.590	2.600	2.560	2.590	2.590	6,247,864
2023-03-21	2.570	2.590	2.560	2.580	2.580	5,548,473
2023-03-20	2.600	2.610	2.560	2.560	2.560	10,006,511
2023-03-17	2.600	2.620	2.590	2.600	2.600	7,543,245
2023-03-16	2.610	2.630	2.580	2.600	2.600	6,319,854
2023-03-15	2.590	2.620	2.580	2.620	2.620	7,045,270
2023-03-14	2.600	2.600	2.550	2.590	2.590	8,925,854
2023-03-13	2.600	2.620	2.580	2.600	2.600	6,401,550
2023-03-10	2.650	2.650	2.600	2.610	2.610	8,599,194
2023-03-09	2.680	2.680	2.640	2.650	2.650	6,694,400
2023-03-08	2.670	2.690	2.660	2.670	2.670	8,396,998
2023-03-07	2.730	2.730	2.680	2.680	2.680	11,163,158
2023-03-06	2.730	2.750	2.710	2.730	2.730	9,139,760
2023-03-03	2.730	2.750	2.720	2.720	2.720	7,718,004
2023-03-02	2.730	2.770	2.720	2.730	2.730	12,809,464
2023-03-01	2.730	2.740	2.710	2.730	2.730	7,880,059
2023-02-28	2.710	2.740	2.690	2.730	2.730	7,945,800
2023-02-27	2.740	2.740	2.700	2.710	2.710	9,024,461
2023-02-24	2.780	2.780	2.730	2.740	2.740	8,954,415
2023-02-23	2.780	2.790	2.750	2.780	2.780	9,328,638
2023-02-22	2.780	2.790	2.750	2.770	2.770	7,555,156
2023-02-21	2.800	2.810	2.750	2.780	2.780	12,160,489
2023-02-20	2.760	2.800	2.750	2.790	2.790	13,056,936
2023-02-17	2.700	2.800	2.700	2.770	2.770	25,456,376
2023-02-16	2.760	2.790	2.680	2.700	2.700	14,931,810
2023-02-15	2.770	2.770	2.750	2.750	2.750	6,737,400
2023-02-14	2.770	2.780	2.740	2.760	2.760	8,230,309
2023-02-13	2.780	2.780	2.760	2.760	2.760	7,718,092
2023-02-10	2.750	2.790	2.740	2.770	2.770	7,897,587
2023-02-09	2.740	2.770	2.730	2.760	2.760	7,960,073
2023-02-08	2.770	2.780	2.740	2.740	2.740	7,097,528
2023-02-07	2.720	2.770	2.700	2.770	2.770	11,124,164

← NewerPage 15 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.