Kunming Yunnei Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.670 | 2.710 | 2.540 | 2.540 | 2.540 | 131,296,012 |
| 2025-01-22 | 2.740 | 2.740 | 2.660 | 2.670 | 2.670 | 56,027,900 |
| 2025-01-21 | 2.800 | 2.820 | 2.700 | 2.750 | 2.750 | 83,317,100 |
| 2025-01-20 | 2.880 | 2.910 | 2.750 | 2.820 | 2.820 | 105,717,512 |
| 2025-01-17 | 2.920 | 2.990 | 2.840 | 2.840 | 2.840 | 157,392,470 |
| 2025-01-16 | 3.090 | 3.090 | 2.940 | 2.990 | 2.990 | 261,133,206 |
| 2025-01-15 | 2.760 | 2.880 | 2.730 | 2.810 | 2.810 | 230,620,294 |
| 2025-01-14 | 2.550 | 2.980 | 2.550 | 2.950 | 2.950 | 310,117,935 |
| 2025-01-13 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 14,538,300 |
| 2025-01-10 | 3.260 | 3.370 | 3.120 | 3.140 | 3.140 | 77,071,300 |
| 2025-01-09 | 3.250 | 3.330 | 3.220 | 3.260 | 3.260 | 60,786,600 |
| 2025-01-08 | 3.220 | 3.270 | 3.080 | 3.230 | 3.230 | 72,229,400 |
| 2025-01-07 | 3.080 | 3.220 | 3.060 | 3.220 | 3.220 | 80,397,904 |
| 2025-01-06 | 3.140 | 3.150 | 2.940 | 3.060 | 3.060 | 76,835,500 |
| 2025-01-03 | 3.480 | 3.510 | 3.100 | 3.160 | 3.160 | 102,590,400 |
| 2025-01-02 | 3.400 | 3.550 | 3.340 | 3.430 | 3.430 | 74,622,504 |
| 2024-12-31 | 3.500 | 3.590 | 3.410 | 3.440 | 3.440 | 64,733,555 |
| 2024-12-30 | 3.600 | 3.620 | 3.450 | 3.500 | 3.500 | 66,359,145 |
| 2024-12-27 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 79,691,700 |
| 2024-12-26 | 3.570 | 3.670 | 3.500 | 3.570 | 3.570 | 86,357,963 |
| 2024-12-25 | 3.920 | 3.920 | 3.560 | 3.590 | 3.590 | 127,717,700 |
| 2024-12-24 | 3.820 | 3.950 | 3.770 | 3.910 | 3.910 | 85,336,215 |
| 2024-12-23 | 4.260 | 4.280 | 3.860 | 3.860 | 3.860 | 156,059,788 |
| 2024-12-20 | 4.070 | 4.370 | 4.070 | 4.290 | 4.290 | 180,318,455 |
| 2024-12-19 | 4.070 | 4.150 | 3.960 | 4.050 | 4.050 | 99,012,103 |
| 2024-12-18 | 4.290 | 4.310 | 4.060 | 4.110 | 4.110 | 154,554,433 |
| 2024-12-17 | 4.220 | 4.590 | 4.220 | 4.340 | 4.340 | 205,522,398 |
| 2024-12-16 | 4.220 | 4.410 | 4.210 | 4.230 | 4.230 | 136,729,703 |
| 2024-12-13 | 4.400 | 4.450 | 4.230 | 4.240 | 4.240 | 188,554,383 |
| 2024-12-12 | 4.290 | 4.650 | 4.290 | 4.460 | 4.460 | 260,585,329 |
| 2024-12-11 | 4.410 | 4.600 | 4.290 | 4.290 | 4.290 | 332,247,252 |
| 2024-12-10 | 5.150 | 5.330 | 4.700 | 4.770 | 4.770 | 436,109,033 |
| 2024-12-09 | 5.400 | 5.400 | 4.540 | 5.050 | 5.050 | 547,622,834 |
| 2024-12-06 | 4.500 | 4.920 | 4.500 | 4.920 | 4.920 | 255,175,767 |
| 2024-12-05 | 4.100 | 4.470 | 4.050 | 4.470 | 4.470 | 371,727,329 |
| 2024-12-04 | 3.470 | 4.060 | 3.460 | 4.060 | 4.060 | 342,080,994 |
| 2024-12-03 | 3.640 | 3.850 | 3.500 | 3.690 | 3.690 | 327,325,595 |
| 2024-12-02 | 3.210 | 3.500 | 3.210 | 3.500 | 3.500 | 161,080,399 |
| 2024-11-29 | 3.130 | 3.220 | 3.060 | 3.180 | 3.180 | 101,459,773 |
| 2024-11-28 | 3.210 | 3.260 | 3.140 | 3.160 | 3.160 | 89,567,962 |
| 2024-11-27 | 2.990 | 3.240 | 2.920 | 3.200 | 3.200 | 154,173,940 |
| 2024-11-26 | 3.060 | 3.100 | 2.950 | 2.960 | 2.960 | 55,805,500 |
| 2024-11-25 | 3.050 | 3.100 | 2.950 | 3.050 | 3.050 | 81,598,338 |
| 2024-11-22 | 3.180 | 3.390 | 3.050 | 3.050 | 3.050 | 150,547,397 |
| 2024-11-21 | 3.080 | 3.400 | 3.030 | 3.250 | 3.250 | 155,962,681 |
| 2024-11-20 | 2.980 | 3.100 | 2.920 | 3.100 | 3.100 | 95,062,895 |
| 2024-11-19 | 2.820 | 3.000 | 2.780 | 2.980 | 2.980 | 78,686,735 |
| 2024-11-18 | 2.930 | 3.000 | 2.800 | 2.820 | 2.820 | 73,086,728 |
| 2024-11-15 | 2.970 | 3.060 | 2.920 | 2.950 | 2.950 | 60,677,450 |
| 2024-11-14 | 3.180 | 3.180 | 2.990 | 2.990 | 2.990 | 84,770,110 |
| 2024-11-13 | 3.260 | 3.290 | 3.110 | 3.170 | 3.170 | 126,380,346 |
| 2024-11-12 | 3.230 | 3.510 | 3.170 | 3.370 | 3.370 | 215,410,243 |
| 2024-11-11 | 3.210 | 3.280 | 3.140 | 3.190 | 3.190 | 124,413,365 |
| 2024-11-08 | 3.250 | 3.340 | 3.150 | 3.210 | 3.210 | 165,227,496 |
| 2024-11-07 | 3.090 | 3.300 | 3.050 | 3.240 | 3.240 | 215,188,298 |
| 2024-11-06 | 3.150 | 3.200 | 3.040 | 3.050 | 3.050 | 178,471,540 |
| 2024-11-05 | 3.050 | 3.230 | 2.990 | 3.140 | 3.140 | 194,068,615 |
| 2024-11-04 | 3.010 | 3.300 | 3.000 | 3.070 | 3.070 | 181,954,129 |
| 2024-11-01 | 3.800 | 3.880 | 3.180 | 3.180 | 3.180 | 387,097,014 |
| 2024-10-31 | 3.340 | 3.530 | 3.260 | 3.530 | 3.530 | 188,322,357 |
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.