Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.740	2.750	2.700	2.710	2.710	6,174,525
2023-02-03	2.750	2.750	2.700	2.720	2.720	7,444,560
2023-02-02	2.770	2.770	2.730	2.740	2.740	9,628,653
2023-02-01	2.720	2.760	2.700	2.750	2.750	11,586,196
2023-01-31	2.670	2.720	2.660	2.720	2.720	12,676,274
2023-01-30	2.670	2.730	2.670	2.720	2.720	17,899,940
2023-01-20	2.650	2.670	2.640	2.660	2.660	8,121,455
2023-01-19	2.650	2.650	2.620	2.640	2.640	5,973,082
2023-01-18	2.640	2.650	2.620	2.640	2.640	9,577,230
2023-01-17	2.650	2.650	2.610	2.620	2.620	6,047,800
2023-01-16	2.620	2.650	2.610	2.640	2.640	6,992,590
2023-01-13	2.610	2.630	2.590	2.620	2.620	5,333,861
2023-01-12	2.590	2.620	2.580	2.610	2.610	6,039,076
2023-01-11	2.610	2.620	2.580	2.580	2.580	4,868,220
2023-01-10	2.630	2.640	2.590	2.600	2.600	6,084,723
2023-01-09	2.630	2.650	2.610	2.610	2.610	6,608,561
2023-01-06	2.630	2.650	2.610	2.620	2.620	9,009,101
2023-01-05	2.650	2.700	2.610	2.620	2.620	17,577,912
2023-01-04	2.590	2.610	2.570	2.600	2.600	5,527,100
2023-01-03	2.550	2.590	2.540	2.580	2.580	6,128,624
2022-12-30	2.530	2.550	2.520	2.550	2.550	4,308,561
2022-12-29	2.570	2.570	2.520	2.520	2.520	8,479,181
2022-12-28	2.590	2.600	2.550	2.570	2.570	6,124,500
2022-12-27	2.600	2.610	2.570	2.600	2.600	5,618,621
2022-12-26	2.560	2.600	2.550	2.590	2.590	6,079,073
2022-12-23	2.580	2.600	2.550	2.570	2.570	4,969,861
2022-12-22	2.640	2.650	2.570	2.580	2.580	6,428,354
2022-12-21	2.690	2.690	2.620	2.640	2.640	5,132,986
2022-12-20	2.650	2.690	2.620	2.680	2.680	6,440,904
2022-12-19	2.710	2.720	2.640	2.640	2.640	7,109,190
2022-12-16	2.750	2.760	2.700	2.710	2.710	7,285,330
2022-12-15	2.750	2.760	2.720	2.750	2.750	5,450,769
2022-12-14	2.750	2.770	2.740	2.740	2.740	5,442,000
2022-12-13	2.750	2.770	2.730	2.740	2.740	7,596,916
2022-12-12	2.780	2.790	2.740	2.750	2.750	6,081,096
2022-12-09	2.800	2.820	2.780	2.780	2.780	9,965,503
2022-12-08	2.820	2.830	2.800	2.800	2.800	6,884,918
2022-12-07	2.830	2.840	2.790	2.820	2.820	7,080,680
2022-12-06	2.860	2.870	2.820	2.830	2.830	7,375,600
2022-12-05	2.850	2.870	2.840	2.860	2.860	9,520,179
2022-12-02	2.840	2.840	2.820	2.830	2.830	5,687,155
2022-12-01	2.860	2.870	2.820	2.830	2.830	8,510,704
2022-11-30	2.810	2.860	2.800	2.840	2.840	10,352,682
2022-11-29	2.770	2.820	2.760	2.800	2.800	8,282,940
2022-11-28	2.760	2.780	2.710	2.770	2.770	5,881,800
2022-11-25	2.740	2.780	2.740	2.770	2.770	5,483,963
2022-11-24	2.800	2.810	2.750	2.760	2.760	6,318,780
2022-11-23	2.790	2.800	2.760	2.800	2.800	6,815,200
2022-11-22	2.840	2.850	2.770	2.790	2.790	9,097,525
2022-11-21	2.820	2.820	2.780	2.810	2.810	5,685,112
2022-11-18	2.840	2.870	2.810	2.810	2.810	7,291,320
2022-11-17	2.860	2.870	2.820	2.840	2.840	10,058,562
2022-11-16	2.840	2.900	2.830	2.860	2.860	12,436,703
2022-11-15	2.790	2.850	2.790	2.840	2.840	7,664,380
2022-11-14	2.810	2.830	2.770	2.800	2.800	9,662,762
2022-11-11	2.860	2.890	2.810	2.820	2.820	14,346,970
2022-11-10	2.820	2.950	2.810	2.830	2.830	19,087,782
2022-11-09	2.840	2.850	2.810	2.830	2.830	6,587,960
2022-11-08	2.800	2.870	2.770	2.830	2.830	9,988,538
2022-11-07	2.770	2.810	2.750	2.800	2.800	8,825,848

← NewerPage 16 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.