Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.540	2.610	2.530	2.540	2.528	11,170,418
2022-05-10	2.520	2.580	2.500	2.560	2.548	9,870,002
2022-05-09	2.490	2.560	2.480	2.530	2.518	7,771,627
2022-05-06	2.480	2.520	2.460	2.490	2.478	8,111,669
2022-05-05	2.520	2.560	2.480	2.530	2.518	10,945,700
2022-04-29	2.430	2.510	2.420	2.510	2.498	11,725,684
2022-04-28	2.440	2.460	2.390	2.430	2.419	11,396,702
2022-04-27	2.360	2.450	2.320	2.450	2.438	12,700,502
2022-04-26	2.480	2.520	2.390	2.410	2.399	14,351,304
2022-04-25	2.660	2.700	2.470	2.490	2.478	20,191,284
2022-04-22	2.710	2.740	2.670	2.720	2.707	8,946,410
2022-04-21	2.850	2.850	2.710	2.730	2.717	14,907,951
2022-04-20	2.880	2.910	2.820	2.840	2.827	11,691,560
2022-04-19	2.950	2.970	2.860	2.890	2.876	16,231,062
2022-04-18	2.820	2.990	2.760	2.940	2.926	24,240,435
2022-04-15	2.850	2.860	2.800	2.820	2.807	15,900,151
2022-04-14	2.900	2.920	2.810	2.870	2.856	27,206,840
2022-04-13	3.070	3.070	3.010	3.010	2.996	9,552,561
2022-04-12	3.020	3.090	2.990	3.070	3.056	10,324,894
2022-04-11	3.120	3.140	3.010	3.040	3.026	11,930,900
2022-04-08	3.140	3.150	3.080	3.140	3.125	10,620,500
2022-04-07	3.220	3.250	3.150	3.150	3.135	11,654,700
2022-04-06	3.150	3.230	3.150	3.220	3.205	13,813,302
2022-04-01	3.170	3.180	3.130	3.170	3.155	11,911,700
2022-03-31	3.230	3.240	3.170	3.180	3.165	14,633,300
2022-03-30	3.210	3.220	3.190	3.220	3.205	10,109,680
2022-03-29	3.190	3.220	3.180	3.200	3.185	9,114,400
2022-03-28	3.180	3.230	3.140	3.200	3.185	8,870,598
2022-03-25	3.170	3.290	3.160	3.200	3.185	15,952,182
2022-03-24	3.210	3.220	3.170	3.170	3.155	7,512,946
2022-03-23	3.210	3.230	3.190	3.220	3.205	6,954,605
2022-03-22	3.180	3.240	3.160	3.200	3.185	9,001,974
2022-03-21	3.150	3.210	3.150	3.190	3.175	9,610,212
2022-03-18	3.100	3.160	3.090	3.150	3.135	9,894,617
2022-03-17	3.130	3.160	3.100	3.120	3.105	13,662,622
2022-03-16	3.060	3.120	2.980	3.100	3.085	14,956,522
2022-03-15	3.170	3.180	3.000	3.030	3.016	18,538,918
2022-03-14	3.220	3.270	3.190	3.190	3.175	11,603,462
2022-03-11	3.200	3.240	3.130	3.240	3.225	10,065,163
2022-03-10	3.210	3.250	3.200	3.210	3.195	11,762,538
2022-03-09	3.260	3.270	3.090	3.170	3.155	19,641,913
2022-03-08	3.340	3.360	3.220	3.250	3.235	19,053,327
2022-03-07	3.360	3.400	3.320	3.340	3.324	12,334,860
2022-03-04	3.450	3.460	3.390	3.390	3.374	12,972,720
2022-03-03	3.410	3.470	3.400	3.460	3.444	18,368,962
2022-03-02	3.370	3.410	3.360	3.410	3.394	10,744,744
2022-03-01	3.370	3.400	3.370	3.390	3.374	12,515,660
2022-02-28	3.390	3.400	3.310	3.370	3.354	12,145,539
2022-02-25	3.370	3.420	3.370	3.400	3.384	10,428,108
2022-02-24	3.450	3.490	3.330	3.370	3.354	22,979,938
2022-02-23	3.490	3.510	3.450	3.470	3.454	15,689,756
2022-02-22	3.470	3.480	3.410	3.430	3.414	14,930,700
2022-02-21	3.440	3.480	3.410	3.480	3.464	11,556,665
2022-02-18	3.390	3.460	3.370	3.450	3.434	12,990,520
2022-02-17	3.430	3.440	3.380	3.390	3.374	12,502,820
2022-02-16	3.420	3.440	3.410	3.430	3.414	8,329,380
2022-02-15	3.400	3.420	3.380	3.410	3.394	8,812,400
2022-02-14	3.430	3.470	3.390	3.410	3.394	15,672,940
2022-02-11	3.500	3.510	3.440	3.450	3.434	14,645,575
2022-02-10	3.480	3.530	3.450	3.520	3.503	20,364,167

← NewerPage 19 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.