Kunming Yunnei Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.170	3.210	2.950	3.210	3.210	364,832,644
2024-10-29	2.920	2.920	2.800	2.920	2.920	157,539,221
2024-10-28	2.440	2.650	2.420	2.650	2.650	179,424,465
2024-10-25	2.400	2.460	2.380	2.410	2.410	90,250,726
2024-10-24	2.480	2.490	2.370	2.410	2.410	121,943,404
2024-10-23	2.450	2.610	2.380	2.530	2.530	215,243,970
2024-10-22	2.140	2.370	2.140	2.370	2.370	123,288,680
2024-10-21	2.160	2.180	2.130	2.150	2.150	42,397,408
2024-10-18	2.100	2.160	2.080	2.140	2.140	44,677,652
2024-10-17	2.150	2.190	2.100	2.100	2.100	34,937,152
2024-10-16	2.110	2.170	2.100	2.150	2.150	30,493,800
2024-10-15	2.190	2.190	2.140	2.140	2.140	42,526,658
2024-10-14	2.170	2.210	2.150	2.210	2.210	41,621,026
2024-10-11	2.220	2.250	2.130	2.160	2.160	49,638,400
2024-10-10	2.260	2.330	2.190	2.230	2.230	63,923,025
2024-10-09	2.500	2.500	2.290	2.290	2.290	108,111,451
2024-10-08	2.720	2.720	2.410	2.540	2.540	184,462,615
2024-09-30	2.310	2.490	2.270	2.470	2.470	180,483,960
2024-09-27	2.200	2.320	2.190	2.260	2.260	152,675,859
2024-09-26	2.110	2.250	2.080	2.220	2.220	144,606,682
2024-09-25	2.120	2.220	2.110	2.140	2.140	115,986,207
2024-09-24	2.140	2.190	2.080	2.160	2.160	132,798,744
2024-09-23	2.180	2.220	2.080	2.150	2.150	156,895,603
2024-09-20	2.020	2.240	2.020	2.240	2.240	185,502,020
2024-09-19	2.020	2.150	1.970	2.040	2.040	169,325,476
2024-09-18	1.930	2.020	1.930	2.020	2.020	115,519,262
2024-09-13	1.780	1.870	1.760	1.840	1.840	60,790,845
2024-09-12	1.790	1.850	1.750	1.800	1.800	61,129,614
2024-09-11	1.740	1.910	1.730	1.820	1.820	90,793,350
2024-09-10	1.740	1.760	1.710	1.740	1.740	11,821,100
2024-09-09	1.730	1.760	1.700	1.750	1.750	12,438,400
2024-09-06	1.740	1.770	1.730	1.740	1.740	15,634,334
2024-09-05	1.730	1.750	1.720	1.740	1.740	8,960,336
2024-09-04	1.730	1.750	1.720	1.730	1.730	11,073,034
2024-09-03	1.730	1.760	1.730	1.740	1.740	10,342,100
2024-09-02	1.750	1.770	1.730	1.740	1.740	12,845,000
2024-08-30	1.700	1.770	1.690	1.750	1.750	22,797,443
2024-08-29	1.700	1.710	1.680	1.710	1.710	12,312,979
2024-08-28	1.680	1.720	1.670	1.700	1.700	9,709,900
2024-08-27	1.720	1.740	1.670	1.670	1.670	14,602,600
2024-08-26	1.700	1.740	1.690	1.720	1.720	9,284,900
2024-08-23	1.690	1.710	1.670	1.700	1.700	9,149,100
2024-08-22	1.740	1.750	1.690	1.690	1.690	11,925,000
2024-08-21	1.740	1.760	1.730	1.730	1.730	9,082,400
2024-08-20	1.780	1.780	1.720	1.730	1.730	15,966,741
2024-08-19	1.790	1.800	1.770	1.780	1.780	11,309,900
2024-08-16	1.820	1.820	1.780	1.790	1.790	14,896,000
2024-08-15	1.780	1.820	1.760	1.810	1.810	18,591,363
2024-08-14	1.810	1.820	1.780	1.790	1.790	13,069,100
2024-08-13	1.800	1.840	1.780	1.810	1.810	14,352,120
2024-08-12	1.800	1.820	1.770	1.780	1.780	19,138,820
2024-08-09	1.840	1.860	1.820	1.820	1.820	19,986,300
2024-08-08	1.830	1.870	1.810	1.830	1.830	27,700,000
2024-08-07	1.820	1.950	1.810	1.860	1.860	45,078,735
2024-08-06	1.810	1.830	1.800	1.820	1.820	17,609,704
2024-08-05	1.830	1.870	1.800	1.800	1.800	26,778,000
2024-08-02	1.870	1.880	1.830	1.850	1.850	27,275,600
2024-08-01	1.850	1.890	1.840	1.880	1.880	30,710,768
2024-07-31	1.790	1.860	1.780	1.840	1.840	29,696,783
2024-07-30	1.790	1.800	1.770	1.790	1.790	26,012,114

← NewerPage 9 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.