Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.000	3.030	2.950	3.030	3.030	13,411,533
2022-08-03	3.060	3.150	2.980	2.990	2.990	24,630,176
2022-08-02	3.140	3.150	3.000	3.050	3.050	22,067,518
2022-08-01	3.170	3.190	3.150	3.170	3.170	14,462,202
2022-07-29	3.200	3.210	3.150	3.160	3.160	12,784,102
2022-07-28	3.210	3.220	3.130	3.180	3.180	27,502,823
2022-07-27	3.050	3.260	3.010	3.170	3.170	36,657,407
2022-07-26	3.080	3.090	3.000	3.050	3.050	11,036,367
2022-07-25	3.120	3.150	3.010	3.020	3.020	20,686,316
2022-07-22	3.180	3.210	3.120	3.130	3.130	36,463,616
2022-07-21	3.090	3.340	3.050	3.200	3.200	46,857,534
2022-07-20	3.040	3.100	3.020	3.090	3.090	15,005,670
2022-07-19	3.040	3.080	3.000	3.040	3.040	10,366,057
2022-07-18	2.940	3.020	2.940	3.010	3.010	8,487,885
2022-07-15	3.020	3.060	2.950	2.950	2.950	21,399,095
2022-07-14	3.030	3.150	3.000	3.090	3.090	21,164,027
2022-07-13	2.930	3.030	2.910	3.010	3.010	11,078,931
2022-07-12	2.980	3.000	2.920	2.930	2.930	9,767,400
2022-07-11	3.050	3.050	2.970	2.980	2.980	11,370,834
2022-07-08	3.030	3.080	3.020	3.070	3.070	13,535,860
2022-07-07	2.970	3.050	2.960	3.040	3.040	11,836,079
2022-07-06	2.970	2.990	2.950	2.970	2.970	9,299,201
2022-07-05	3.030	3.050	2.950	3.000	3.000	12,833,258
2022-07-04	3.050	3.060	3.000	3.020	3.020	10,374,300
2022-07-01	3.030	3.060	3.020	3.050	3.050	8,818,981
2022-06-30	3.050	3.070	3.020	3.030	3.030	12,703,498
2022-06-29	3.150	3.160	3.030	3.050	3.050	21,754,680
2022-06-28	3.150	3.190	3.120	3.170	3.155	18,063,471
2022-06-27	3.180	3.200	3.110	3.150	3.135	34,739,454
2022-06-24	3.050	3.240	3.000	3.180	3.165	62,131,061
2022-06-23	2.910	3.180	2.910	3.060	3.046	51,073,787
2022-06-22	2.930	2.990	2.910	2.910	2.896	18,958,682
2022-06-21	2.950	2.960	2.870	2.890	2.876	15,984,602
2022-06-20	2.910	2.970	2.900	2.970	2.956	16,074,558
2022-06-17	2.900	2.940	2.880	2.910	2.896	14,621,236
2022-06-16	2.940	2.960	2.910	2.910	2.896	15,114,877
2022-06-15	3.030	3.070	2.950	2.950	2.936	28,144,812
2022-06-14	2.900	3.050	2.860	3.050	3.036	41,528,663
2022-06-13	2.900	2.930	2.850	2.890	2.876	12,278,589
2022-06-10	2.850	2.930	2.820	2.900	2.886	13,007,793
2022-06-09	2.930	2.930	2.840	2.870	2.856	14,805,216
2022-06-08	2.930	2.960	2.850	2.930	2.916	16,868,978
2022-06-07	2.970	2.990	2.900	2.950	2.936	24,687,382
2022-06-06	3.010	3.040	2.970	2.990	2.976	24,670,050
2022-06-02	2.950	3.040	2.890	3.020	3.006	37,419,514
2022-06-01	2.900	3.020	2.870	2.970	2.956	38,814,083
2022-05-31	2.890	3.010	2.830	2.920	2.906	50,897,614
2022-05-30	2.800	3.070	2.760	2.950	2.936	74,864,462
2022-05-27	2.760	2.870	2.750	2.790	2.777	20,997,638
2022-05-26	2.800	2.810	2.710	2.760	2.747	14,571,279
2022-05-25	2.650	2.780	2.650	2.760	2.747	16,264,402
2022-05-24	2.790	2.820	2.660	2.670	2.657	18,719,277
2022-05-23	2.730	2.780	2.700	2.760	2.747	13,645,900
2022-05-20	2.740	2.770	2.680	2.730	2.717	22,051,969
2022-05-19	2.640	2.850	2.620	2.740	2.727	32,382,191
2022-05-18	2.590	2.700	2.570	2.650	2.638	21,474,404
2022-05-17	2.560	2.590	2.520	2.570	2.558	7,377,206
2022-05-16	2.590	2.610	2.550	2.580	2.568	7,173,080
2022-05-13	2.560	2.600	2.530	2.590	2.578	7,912,084
2022-05-12	2.520	2.560	2.510	2.550	2.538	8,546,290

← NewerPage 18 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.