Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.710	2.770	2.700	2.770	2.770	8,107,252
2022-11-03	2.720	2.730	2.690	2.700	2.700	4,481,900
2022-11-02	2.720	2.730	2.690	2.720	2.720	5,879,252
2022-11-01	2.660	2.710	2.650	2.690	2.690	5,340,252
2022-10-31	2.640	2.700	2.630	2.650	2.650	6,505,400
2022-10-28	2.790	2.790	2.660	2.720	2.720	7,971,600
2022-10-27	2.810	2.830	2.780	2.800	2.800	5,128,000
2022-10-26	2.780	2.840	2.770	2.800	2.800	10,172,246
2022-10-25	2.730	2.770	2.680	2.750	2.750	5,671,900
2022-10-24	2.770	2.800	2.690	2.720	2.720	7,085,340
2022-10-21	2.800	2.800	2.760	2.760	2.760	5,170,288
2022-10-20	2.800	2.800	2.750	2.770	2.770	5,160,500
2022-10-19	2.780	2.820	2.760	2.800	2.800	8,148,800
2022-10-18	2.790	2.820	2.770	2.780	2.780	5,444,115
2022-10-17	2.780	2.790	2.760	2.780	2.780	6,241,125
2022-10-14	2.780	2.810	2.760	2.780	2.780	8,317,782
2022-10-13	2.660	2.780	2.660	2.780	2.780	7,666,983
2022-10-12	2.570	2.720	2.550	2.690	2.690	7,755,123
2022-10-11	2.590	2.600	2.520	2.570	2.570	4,428,800
2022-10-10	2.620	2.630	2.550	2.580	2.580	4,874,432
2022-09-30	2.620	2.650	2.580	2.630	2.630	7,151,686
2022-09-29	2.710	2.730	2.600	2.640	2.640	11,477,987
2022-09-28	2.760	2.760	2.670	2.700	2.700	4,783,300
2022-09-27	2.680	2.770	2.670	2.760	2.760	5,046,587
2022-09-26	2.790	2.790	2.680	2.680	2.680	6,950,400
2022-09-23	2.800	2.820	2.760	2.790	2.790	4,876,185
2022-09-22	2.820	2.830	2.790	2.800	2.800	4,735,672
2022-09-21	2.770	2.840	2.720	2.820	2.820	7,121,860
2022-09-20	2.750	2.800	2.750	2.770	2.770	6,022,391
2022-09-19	2.720	2.740	2.660	2.740	2.740	6,562,835
2022-09-16	2.820	2.840	2.720	2.720	2.720	9,401,693
2022-09-15	2.910	2.910	2.800	2.820	2.820	11,555,097
2022-09-14	2.910	2.930	2.900	2.910	2.910	6,115,687
2022-09-13	2.950	2.970	2.940	2.940	2.940	4,209,700
2022-09-09	2.960	2.960	2.920	2.940	2.940	4,882,500
2022-09-08	2.970	2.980	2.940	2.940	2.940	5,681,831
2022-09-07	2.960	2.980	2.950	2.960	2.960	5,637,413
2022-09-06	2.960	2.980	2.930	2.970	2.970	5,542,613
2022-09-05	2.910	2.950	2.900	2.940	2.940	7,807,421
2022-09-02	2.900	2.930	2.900	2.920	2.920	6,504,368
2022-09-01	2.990	2.990	2.890	2.890	2.890	12,657,893
2022-08-31	3.050	3.050	2.980	2.990	2.990	12,359,700
2022-08-30	3.040	3.070	3.020	3.050	3.050	8,974,518
2022-08-29	3.010	3.050	2.990	3.040	3.040	7,410,386
2022-08-26	3.040	3.070	3.020	3.040	3.040	7,780,354
2022-08-25	3.040	3.050	3.000	3.030	3.030	10,012,864
2022-08-24	3.120	3.140	3.030	3.030	3.030	16,883,045
2022-08-23	3.090	3.140	3.080	3.110	3.110	7,303,990
2022-08-22	3.100	3.120	3.080	3.090	3.090	10,712,904
2022-08-19	3.140	3.180	3.100	3.120	3.120	14,083,553
2022-08-18	3.120	3.220	3.090	3.150	3.150	18,292,588
2022-08-17	3.170	3.170	3.120	3.150	3.150	9,972,300
2022-08-16	3.120	3.160	3.100	3.150	3.150	14,881,584
2022-08-15	3.100	3.140	3.090	3.110	3.110	8,947,322
2022-08-12	3.140	3.160	3.100	3.110	3.110	9,355,100
2022-08-11	3.090	3.150	3.070	3.140	3.140	17,001,365
2022-08-10	3.090	3.130	3.060	3.070	3.070	8,919,485
2022-08-09	3.120	3.130	3.060	3.080	3.080	8,631,129
2022-08-08	3.000	3.140	2.980	3.110	3.110	18,297,696
2022-08-05	3.020	3.030	2.970	3.010	3.010	10,117,680

← NewerPage 17 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.