Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 6,724,000 |
| 2024-07-26 | 3.660 | 3.730 | 3.650 | 3.700 | 3.700 | 8,585,401 |
| 2024-07-25 | 3.630 | 3.690 | 3.590 | 3.640 | 3.640 | 10,918,500 |
| 2024-07-24 | 3.760 | 3.770 | 3.640 | 3.650 | 3.650 | 13,452,400 |
| 2024-07-23 | 3.790 | 3.820 | 3.750 | 3.760 | 3.760 | 12,166,802 |
| 2024-07-22 | 3.750 | 3.780 | 3.730 | 3.760 | 3.760 | 8,709,600 |
| 2024-07-19 | 3.700 | 3.780 | 3.690 | 3.750 | 3.750 | 8,853,600 |
| 2024-07-18 | 3.700 | 3.750 | 3.640 | 3.730 | 3.730 | 14,176,600 |
| 2024-07-17 | 3.900 | 3.920 | 3.730 | 3.760 | 3.760 | 18,181,000 |
| 2024-07-16 | 3.900 | 3.940 | 3.870 | 3.900 | 3.900 | 10,102,700 |
| 2024-07-15 | 4.030 | 4.030 | 3.840 | 3.880 | 3.880 | 23,014,500 |
| 2024-07-12 | 4.090 | 4.130 | 4.030 | 4.040 | 4.040 | 14,029,400 |
| 2024-07-11 | 4.090 | 4.130 | 4.070 | 4.110 | 4.110 | 17,411,502 |
| 2024-07-10 | 4.120 | 4.140 | 4.060 | 4.070 | 4.070 | 10,380,400 |
| 2024-07-09 | 4.060 | 4.140 | 4.010 | 4.140 | 4.140 | 14,759,311 |
| 2024-07-08 | 4.180 | 4.210 | 4.070 | 4.070 | 4.070 | 11,542,300 |
| 2024-07-05 | 4.150 | 4.190 | 4.080 | 4.180 | 4.180 | 11,103,153 |
| 2024-07-04 | 4.180 | 4.240 | 4.120 | 4.150 | 4.150 | 14,997,953 |
| 2024-07-03 | 4.330 | 4.330 | 4.190 | 4.200 | 4.200 | 21,765,500 |
| 2024-07-02 | 4.400 | 4.400 | 4.310 | 4.340 | 4.340 | 19,976,315 |
| 2024-07-01 | 4.300 | 4.430 | 4.270 | 4.420 | 4.420 | 25,750,015 |
| 2024-06-28 | 4.200 | 4.360 | 4.200 | 4.320 | 4.320 | 26,639,900 |
| 2024-06-27 | 4.180 | 4.280 | 4.170 | 4.240 | 4.240 | 19,473,300 |
| 2024-06-26 | 4.140 | 4.230 | 4.110 | 4.220 | 4.220 | 19,024,400 |
| 2024-06-25 | 4.190 | 4.190 | 4.110 | 4.160 | 4.160 | 18,246,883 |
| 2024-06-24 | 4.290 | 4.350 | 4.130 | 4.160 | 4.160 | 27,774,701 |
| 2024-06-21 | 4.300 | 4.380 | 4.240 | 4.290 | 4.290 | 23,345,953 |
| 2024-06-20 | 4.510 | 4.540 | 4.300 | 4.300 | 4.300 | 42,067,169 |
| 2024-06-19 | 4.590 | 4.610 | 4.490 | 4.500 | 4.500 | 41,231,319 |
| 2024-06-18 | 4.620 | 4.660 | 4.550 | 4.650 | 4.650 | 57,067,933 |
| 2024-06-17 | 4.710 | 4.850 | 4.590 | 4.640 | 4.640 | 102,966,800 |
| 2024-06-14 | 4.550 | 4.790 | 4.470 | 4.790 | 4.790 | 84,610,321 |
| 2024-06-13 | 4.250 | 4.390 | 4.200 | 4.350 | 4.350 | 31,983,302 |
| 2024-06-12 | 4.220 | 4.300 | 4.180 | 4.260 | 4.260 | 24,700,084 |
| 2024-06-11 | 4.100 | 4.310 | 4.100 | 4.260 | 4.260 | 28,668,184 |
| 2024-06-07 | 4.020 | 4.150 | 4.010 | 4.130 | 4.130 | 19,745,401 |
| 2024-06-06 | 4.130 | 4.160 | 3.980 | 3.990 | 3.990 | 25,574,402 |
| 2024-06-05 | 4.210 | 4.230 | 4.110 | 4.110 | 4.110 | 18,892,800 |
| 2024-06-04 | 4.160 | 4.260 | 4.110 | 4.240 | 4.240 | 25,980,900 |
| 2024-06-03 | 4.340 | 4.350 | 4.150 | 4.180 | 4.180 | 30,338,800 |
| 2024-05-31 | 4.390 | 4.430 | 4.270 | 4.330 | 4.330 | 38,073,551 |
| 2024-05-30 | 4.680 | 4.720 | 4.410 | 4.460 | 4.460 | 56,279,448 |
| 2024-05-29 | 4.730 | 4.740 | 4.580 | 4.730 | 4.730 | 61,770,874 |
| 2024-05-28 | 4.500 | 4.880 | 4.500 | 4.820 | 4.820 | 85,676,051 |
| 2024-05-27 | 4.590 | 4.630 | 4.480 | 4.550 | 4.550 | 46,231,227 |
| 2024-05-24 | 4.330 | 4.750 | 4.330 | 4.580 | 4.580 | 69,141,038 |
| 2024-05-23 | 4.500 | 4.500 | 4.330 | 4.330 | 4.330 | 29,975,600 |
| 2024-05-22 | 4.500 | 4.590 | 4.490 | 4.520 | 4.520 | 18,582,900 |
| 2024-05-21 | 4.600 | 4.600 | 4.480 | 4.530 | 4.530 | 20,279,267 |
| 2024-05-20 | 4.500 | 4.650 | 4.460 | 4.610 | 4.610 | 34,578,154 |
| 2024-05-17 | 4.450 | 4.550 | 4.450 | 4.530 | 4.530 | 25,336,000 |
| 2024-05-16 | 4.480 | 4.570 | 4.430 | 4.450 | 4.450 | 24,986,800 |
| 2024-05-15 | 4.610 | 4.660 | 4.460 | 4.480 | 4.480 | 45,135,795 |
| 2024-05-14 | 4.640 | 4.750 | 4.550 | 4.630 | 4.630 | 50,559,071 |
| 2024-05-13 | 4.640 | 4.940 | 4.540 | 4.740 | 4.740 | 68,964,192 |
| 2024-05-10 | 4.490 | 4.680 | 4.490 | 4.640 | 4.640 | 57,788,925 |
| 2024-05-09 | 4.470 | 4.620 | 4.430 | 4.530 | 4.530 | 43,813,029 |
| 2024-05-08 | 4.400 | 4.620 | 4.370 | 4.520 | 4.520 | 61,730,999 |
| 2024-05-07 | 4.440 | 4.470 | 4.360 | 4.410 | 4.410 | 25,668,901 |
| 2024-05-06 | 4.300 | 4.470 | 4.290 | 4.440 | 4.440 | 32,765,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.