Kunming Yunnei Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.200 | 3.210 | 3.100 | 3.110 | 3.110 | 50,410,700 |
| 2025-04-25 | 3.180 | 3.300 | 3.160 | 3.230 | 3.230 | 53,357,000 |
| 2025-04-24 | 3.300 | 3.330 | 3.170 | 3.190 | 3.190 | 62,885,504 |
| 2025-04-23 | 3.230 | 3.490 | 3.230 | 3.330 | 3.330 | 88,080,904 |
| 2025-04-22 | 3.350 | 3.350 | 3.200 | 3.210 | 3.210 | 54,756,363 |
| 2025-04-21 | 3.200 | 3.270 | 3.150 | 3.270 | 3.270 | 48,322,142 |
| 2025-04-18 | 3.220 | 3.250 | 3.140 | 3.220 | 3.220 | 48,432,214 |
| 2025-04-17 | 3.190 | 3.290 | 3.120 | 3.210 | 3.210 | 55,895,780 |
| 2025-04-16 | 3.310 | 3.380 | 3.150 | 3.210 | 3.210 | 80,464,680 |
| 2025-04-15 | 3.440 | 3.500 | 3.320 | 3.340 | 3.340 | 143,316,545 |
| 2025-04-14 | 3.120 | 3.390 | 3.110 | 3.390 | 3.390 | 74,254,302 |
| 2025-04-11 | 3.020 | 3.190 | 3.000 | 3.080 | 3.080 | 64,889,000 |
| 2025-04-10 | 3.130 | 3.170 | 3.030 | 3.060 | 3.060 | 83,137,300 |
| 2025-04-09 | 2.750 | 3.040 | 2.550 | 3.000 | 3.000 | 108,806,514 |
| 2025-04-08 | 2.740 | 2.950 | 2.710 | 2.830 | 2.830 | 97,032,456 |
| 2025-04-07 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 26,633,300 |
| 2025-04-03 | 3.350 | 3.410 | 3.300 | 3.330 | 3.330 | 49,825,946 |
| 2025-04-02 | 3.380 | 3.440 | 3.350 | 3.410 | 3.410 | 37,407,671 |
| 2025-04-01 | 3.460 | 3.500 | 3.390 | 3.400 | 3.400 | 53,385,277 |
| 2025-03-31 | 3.500 | 3.510 | 3.350 | 3.450 | 3.450 | 74,520,347 |
| 2025-03-28 | 3.660 | 3.670 | 3.530 | 3.540 | 3.540 | 73,538,400 |
| 2025-03-27 | 3.620 | 3.870 | 3.580 | 3.700 | 3.700 | 113,640,181 |
| 2025-03-26 | 3.510 | 3.690 | 3.510 | 3.640 | 3.640 | 68,393,265 |
| 2025-03-25 | 3.700 | 3.700 | 3.570 | 3.580 | 3.580 | 78,239,360 |
| 2025-03-24 | 3.950 | 3.950 | 3.600 | 3.710 | 3.710 | 138,978,484 |
| 2025-03-21 | 4.100 | 4.130 | 3.920 | 3.990 | 3.990 | 151,121,751 |
| 2025-03-20 | 4.050 | 4.290 | 4.010 | 4.160 | 4.160 | 189,671,374 |
| 2025-03-19 | 4.140 | 4.180 | 4.050 | 4.070 | 4.070 | 116,138,307 |
| 2025-03-18 | 4.260 | 4.290 | 4.100 | 4.180 | 4.180 | 151,535,756 |
| 2025-03-17 | 4.110 | 4.390 | 4.080 | 4.260 | 4.260 | 226,176,058 |
| 2025-03-14 | 4.180 | 4.180 | 4.000 | 4.110 | 4.110 | 185,696,306 |
| 2025-03-13 | 4.400 | 4.530 | 4.080 | 4.230 | 4.230 | 294,703,413 |
| 2025-03-12 | 4.660 | 4.800 | 4.380 | 4.400 | 4.400 | 443,458,068 |
| 2025-03-11 | 3.870 | 4.460 | 3.870 | 4.460 | 4.460 | 344,861,711 |
| 2025-03-10 | 4.060 | 4.310 | 4.010 | 4.050 | 4.050 | 420,882,426 |
| 2025-03-07 | 3.850 | 4.060 | 3.850 | 4.060 | 4.060 | 229,137,866 |
| 2025-03-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 44,341,404 |
| 2025-03-05 | 3.300 | 3.350 | 3.220 | 3.350 | 3.350 | 75,006,763 |
| 2025-03-04 | 3.250 | 3.330 | 3.210 | 3.320 | 3.320 | 56,898,500 |
| 2025-03-03 | 3.400 | 3.440 | 3.250 | 3.280 | 3.280 | 85,894,658 |
| 2025-02-28 | 3.720 | 3.750 | 3.340 | 3.380 | 3.380 | 138,512,920 |
| 2025-02-27 | 3.600 | 3.860 | 3.590 | 3.710 | 3.710 | 169,882,819 |
| 2025-02-26 | 3.530 | 3.680 | 3.500 | 3.580 | 3.580 | 111,027,675 |
| 2025-02-25 | 3.600 | 3.630 | 3.480 | 3.550 | 3.550 | 101,457,201 |
| 2025-02-24 | 3.670 | 3.740 | 3.600 | 3.690 | 3.690 | 144,745,620 |
| 2025-02-21 | 3.660 | 3.700 | 3.560 | 3.640 | 3.640 | 139,317,369 |
| 2025-02-20 | 3.730 | 3.740 | 3.620 | 3.700 | 3.700 | 153,315,915 |
| 2025-02-19 | 3.570 | 3.850 | 3.570 | 3.820 | 3.820 | 253,587,781 |
| 2025-02-18 | 3.760 | 3.920 | 3.650 | 3.680 | 3.680 | 357,587,641 |
| 2025-02-17 | 3.270 | 3.560 | 3.250 | 3.560 | 3.560 | 145,629,118 |
| 2025-02-14 | 3.430 | 3.430 | 3.200 | 3.240 | 3.240 | 170,553,730 |
| 2025-02-13 | 3.330 | 3.580 | 3.280 | 3.470 | 3.470 | 220,603,927 |
| 2025-02-12 | 3.270 | 3.440 | 3.270 | 3.350 | 3.350 | 215,878,629 |
| 2025-02-11 | 3.350 | 3.620 | 3.210 | 3.440 | 3.440 | 323,763,295 |
| 2025-02-10 | 3.130 | 3.290 | 3.050 | 3.290 | 3.290 | 245,702,060 |
| 2025-02-07 | 2.730 | 2.990 | 2.730 | 2.990 | 2.990 | 100,905,151 |
| 2025-02-06 | 2.650 | 2.730 | 2.560 | 2.720 | 2.720 | 127,784,914 |
| 2025-02-05 | 2.520 | 2.630 | 2.520 | 2.590 | 2.590 | 93,138,620 |
| 2025-01-27 | 2.540 | 2.590 | 2.490 | 2.490 | 2.490 | 66,715,800 |
| 2025-01-24 | 2.530 | 2.560 | 2.440 | 2.530 | 2.530 | 96,188,264 |
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.