Kunming Yunnei Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.190 | 3.200 | 3.110 | 3.140 | 3.140 | 102,013,583 |
| 2025-07-24 | 3.170 | 3.240 | 3.150 | 3.200 | 3.200 | 98,290,430 |
| 2025-07-23 | 3.250 | 3.260 | 3.120 | 3.150 | 3.150 | 152,051,929 |
| 2025-07-22 | 3.390 | 3.390 | 3.250 | 3.280 | 3.280 | 192,750,492 |
| 2025-07-21 | 3.180 | 3.310 | 3.180 | 3.310 | 3.310 | 147,813,577 |
| 2025-07-18 | 3.210 | 3.270 | 3.140 | 3.150 | 3.150 | 237,833,228 |
| 2025-07-17 | 3.300 | 3.430 | 3.300 | 3.300 | 3.300 | 396,346,439 |
| 2025-07-16 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 8,341,000 |
| 2025-07-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,045,300 |
| 2025-07-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 950,800 |
| 2025-07-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,206,800 |
| 2025-07-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,347,000 |
| 2025-07-09 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2025-07-08 | 4.470 | 4.490 | 4.440 | 4.470 | 4.470 | 113,901,969 |
| 2025-07-07 | 4.430 | 4.520 | 4.290 | 4.500 | 4.500 | 133,933,160 |
| 2025-07-04 | 4.640 | 4.640 | 4.450 | 4.460 | 4.460 | 220,077,892 |
| 2025-07-03 | 4.500 | 4.750 | 4.470 | 4.680 | 4.680 | 323,206,262 |
| 2025-07-02 | 4.480 | 4.680 | 4.430 | 4.500 | 4.500 | 224,785,762 |
| 2025-07-01 | 4.460 | 4.570 | 4.430 | 4.520 | 4.520 | 190,804,804 |
| 2025-06-30 | 4.420 | 4.500 | 4.360 | 4.470 | 4.470 | 152,752,400 |
| 2025-06-27 | 4.500 | 4.570 | 4.440 | 4.450 | 4.450 | 169,257,600 |
| 2025-06-26 | 4.460 | 4.660 | 4.440 | 4.440 | 4.440 | 308,107,711 |
| 2025-06-25 | 4.510 | 4.740 | 4.440 | 4.590 | 4.590 | 482,503,977 |
| 2025-06-24 | 4.290 | 4.510 | 4.280 | 4.510 | 4.510 | 312,233,438 |
| 2025-06-23 | 3.950 | 4.100 | 3.940 | 4.100 | 4.100 | 100,390,189 |
| 2025-06-20 | 4.040 | 4.110 | 3.980 | 4.000 | 4.000 | 105,021,524 |
| 2025-06-19 | 4.220 | 4.320 | 4.090 | 4.090 | 4.090 | 128,901,252 |
| 2025-06-18 | 4.260 | 4.280 | 4.180 | 4.210 | 4.210 | 124,983,800 |
| 2025-06-17 | 4.310 | 4.390 | 4.260 | 4.300 | 4.300 | 122,087,422 |
| 2025-06-16 | 4.180 | 4.370 | 4.150 | 4.310 | 4.310 | 131,043,124 |
| 2025-06-13 | 4.490 | 4.500 | 4.220 | 4.250 | 4.250 | 239,581,726 |
| 2025-06-12 | 4.510 | 4.680 | 4.400 | 4.540 | 4.540 | 267,954,511 |
| 2025-06-11 | 4.440 | 4.750 | 4.440 | 4.600 | 4.600 | 391,799,240 |
| 2025-06-10 | 4.500 | 4.550 | 4.320 | 4.400 | 4.400 | 246,378,013 |
| 2025-06-09 | 4.390 | 4.500 | 4.390 | 4.460 | 4.460 | 229,673,383 |
| 2025-06-06 | 4.490 | 4.530 | 4.370 | 4.400 | 4.400 | 263,867,450 |
| 2025-06-05 | 4.760 | 4.800 | 4.450 | 4.550 | 4.550 | 368,569,844 |
| 2025-06-04 | 4.830 | 4.960 | 4.660 | 4.680 | 4.680 | 453,560,392 |
| 2025-06-03 | 4.880 | 5.380 | 4.880 | 4.880 | 4.880 | 609,776,556 |
| 2025-05-30 | 6.120 | 6.120 | 5.410 | 5.420 | 5.420 | 860,820,577 |
| 2025-05-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 21,255,850 |
| 2025-05-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 26,935,278 |
| 2025-05-27 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 57,331,778 |
| 2025-05-26 | 3.960 | 4.170 | 3.940 | 4.170 | 4.170 | 78,510,960 |
| 2025-05-23 | 4.060 | 4.060 | 3.780 | 3.790 | 3.790 | 241,942,082 |
| 2025-05-22 | 4.210 | 4.430 | 4.000 | 4.020 | 4.020 | 378,022,121 |
| 2025-05-21 | 3.700 | 4.180 | 3.610 | 4.180 | 4.180 | 266,860,049 |
| 2025-05-20 | 3.590 | 3.950 | 3.580 | 3.800 | 3.800 | 201,181,710 |
| 2025-05-19 | 3.530 | 3.670 | 3.500 | 3.600 | 3.600 | 91,168,500 |
| 2025-05-16 | 3.430 | 3.620 | 3.420 | 3.550 | 3.550 | 89,894,014 |
| 2025-05-15 | 3.590 | 3.590 | 3.430 | 3.440 | 3.440 | 61,552,200 |
| 2025-05-14 | 3.550 | 3.640 | 3.470 | 3.590 | 3.590 | 78,301,381 |
| 2025-05-13 | 3.630 | 3.650 | 3.540 | 3.560 | 3.560 | 76,339,500 |
| 2025-05-12 | 3.620 | 3.640 | 3.550 | 3.600 | 3.600 | 92,013,551 |
| 2025-05-09 | 3.660 | 3.700 | 3.560 | 3.590 | 3.590 | 107,873,900 |
| 2025-05-08 | 3.520 | 3.850 | 3.520 | 3.740 | 3.740 | 186,200,991 |
| 2025-05-07 | 3.510 | 3.790 | 3.460 | 3.620 | 3.620 | 228,858,945 |
| 2025-05-06 | 3.180 | 3.450 | 3.170 | 3.450 | 3.450 | 91,958,402 |
| 2025-04-30 | 3.050 | 3.180 | 3.030 | 3.140 | 3.140 | 47,099,478 |
| 2025-04-29 | 3.070 | 3.130 | 3.050 | 3.080 | 3.080 | 34,205,720 |
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.