Kunming Yunnei Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.490 | 3.510 | 3.470 | 3.490 | 3.474 | 13,305,902 |
| 2022-02-08 | 3.430 | 3.490 | 3.420 | 3.490 | 3.474 | 10,851,318 |
| 2022-02-07 | 3.430 | 3.470 | 3.400 | 3.440 | 3.424 | 14,978,746 |
| 2022-01-28 | 3.350 | 3.470 | 3.330 | 3.410 | 3.394 | 16,311,991 |
| 2022-01-27 | 3.380 | 3.380 | 3.310 | 3.330 | 3.314 | 12,272,308 |
| 2022-01-26 | 3.350 | 3.390 | 3.340 | 3.370 | 3.354 | 9,029,180 |
| 2022-01-25 | 3.450 | 3.470 | 3.330 | 3.330 | 3.314 | 19,844,500 |
| 2022-01-24 | 3.450 | 3.480 | 3.420 | 3.450 | 3.434 | 10,017,821 |
| 2022-01-21 | 3.500 | 3.530 | 3.440 | 3.450 | 3.434 | 16,887,285 |
| 2022-01-20 | 3.640 | 3.650 | 3.480 | 3.500 | 3.483 | 38,703,002 |
| 2022-01-19 | 3.630 | 3.690 | 3.610 | 3.650 | 3.633 | 19,418,200 |
| 2022-01-18 | 3.720 | 3.740 | 3.620 | 3.630 | 3.613 | 40,950,800 |
| 2022-01-17 | 3.750 | 3.800 | 3.700 | 3.730 | 3.712 | 41,821,824 |
| 2022-01-14 | 3.900 | 3.920 | 3.750 | 3.770 | 3.752 | 67,878,666 |
| 2022-01-13 | 3.660 | 3.950 | 3.650 | 3.900 | 3.882 | 112,468,597 |
| 2022-01-12 | 3.660 | 3.690 | 3.650 | 3.660 | 3.643 | 16,187,463 |
| 2022-01-11 | 3.690 | 3.740 | 3.650 | 3.650 | 3.633 | 17,531,444 |
| 2022-01-10 | 3.660 | 3.710 | 3.610 | 3.680 | 3.663 | 20,596,376 |
| 2022-01-07 | 3.760 | 3.780 | 3.660 | 3.660 | 3.643 | 27,164,159 |
| 2022-01-06 | 3.710 | 3.770 | 3.690 | 3.750 | 3.732 | 22,932,827 |
| 2022-01-05 | 3.740 | 3.760 | 3.660 | 3.730 | 3.712 | 28,023,164 |
| 2022-01-04 | 3.630 | 3.780 | 3.630 | 3.740 | 3.722 | 41,372,778 |
| 2021-12-31 | 3.660 | 3.680 | 3.630 | 3.640 | 3.623 | 23,196,082 |
| 2021-12-30 | 3.650 | 3.690 | 3.640 | 3.670 | 3.653 | 19,337,198 |
| 2021-12-29 | 3.650 | 3.690 | 3.630 | 3.650 | 3.633 | 17,869,468 |
| 2021-12-28 | 3.670 | 3.720 | 3.610 | 3.690 | 3.673 | 28,070,913 |
| 2021-12-27 | 3.680 | 3.750 | 3.650 | 3.680 | 3.663 | 27,247,955 |
| 2021-12-24 | 3.750 | 3.770 | 3.650 | 3.680 | 3.663 | 40,802,762 |
| 2021-12-23 | 3.800 | 3.810 | 3.730 | 3.770 | 3.752 | 54,332,331 |
| 2021-12-22 | 3.760 | 3.970 | 3.700 | 3.850 | 3.832 | 108,760,195 |
| 2021-12-21 | 3.680 | 4.060 | 3.600 | 3.860 | 3.842 | 159,688,222 |
| 2021-12-20 | 3.540 | 3.690 | 3.510 | 3.690 | 3.673 | 52,681,749 |
| 2021-12-17 | 3.560 | 3.580 | 3.530 | 3.540 | 3.523 | 16,847,600 |
| 2021-12-16 | 3.500 | 3.580 | 3.490 | 3.570 | 3.553 | 23,697,173 |
| 2021-12-15 | 3.530 | 3.560 | 3.490 | 3.510 | 3.493 | 12,732,415 |
| 2021-12-14 | 3.520 | 3.560 | 3.510 | 3.520 | 3.503 | 13,954,907 |
| 2021-12-13 | 3.600 | 3.630 | 3.530 | 3.540 | 3.523 | 22,447,040 |
| 2021-12-10 | 3.520 | 3.650 | 3.490 | 3.600 | 3.583 | 30,568,253 |
| 2021-12-09 | 3.570 | 3.600 | 3.530 | 3.550 | 3.533 | 21,296,260 |
| 2021-12-08 | 3.540 | 3.570 | 3.480 | 3.560 | 3.543 | 22,444,721 |
| 2021-12-07 | 3.510 | 3.610 | 3.500 | 3.540 | 3.523 | 34,921,797 |
| 2021-12-06 | 3.500 | 3.580 | 3.470 | 3.510 | 3.493 | 28,534,735 |
| 2021-12-03 | 3.480 | 3.510 | 3.430 | 3.500 | 3.483 | 18,927,883 |
| 2021-12-02 | 3.490 | 3.530 | 3.450 | 3.480 | 3.464 | 23,738,140 |
| 2021-12-01 | 3.390 | 3.480 | 3.380 | 3.480 | 3.464 | 21,752,756 |
| 2021-11-30 | 3.360 | 3.450 | 3.330 | 3.400 | 3.384 | 20,524,598 |
| 2021-11-29 | 3.330 | 3.350 | 3.310 | 3.320 | 3.304 | 13,533,249 |
| 2021-11-26 | 3.400 | 3.420 | 3.370 | 3.380 | 3.364 | 10,703,700 |
| 2021-11-25 | 3.430 | 3.440 | 3.390 | 3.410 | 3.394 | 9,777,270 |
| 2021-11-24 | 3.460 | 3.470 | 3.410 | 3.440 | 3.424 | 8,915,353 |
| 2021-11-23 | 3.440 | 3.480 | 3.430 | 3.460 | 3.444 | 15,388,340 |
| 2021-11-22 | 3.430 | 3.440 | 3.400 | 3.440 | 3.424 | 11,878,880 |
| 2021-11-19 | 3.380 | 3.430 | 3.340 | 3.420 | 3.404 | 15,510,157 |
| 2021-11-18 | 3.420 | 3.440 | 3.360 | 3.370 | 3.354 | 14,496,898 |
| 2021-11-17 | 3.400 | 3.430 | 3.390 | 3.430 | 3.414 | 8,975,273 |
| 2021-11-16 | 3.440 | 3.450 | 3.390 | 3.390 | 3.374 | 11,705,054 |
| 2021-11-15 | 3.420 | 3.470 | 3.410 | 3.440 | 3.424 | 11,955,287 |
| 2021-11-12 | 3.360 | 3.430 | 3.360 | 3.410 | 3.394 | 11,859,549 |
| 2021-11-11 | 3.330 | 3.400 | 3.320 | 3.380 | 3.364 | 16,250,351 |
| 2021-11-10 | 3.330 | 3.340 | 3.260 | 3.340 | 3.324 | 12,556,852 |
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.