Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.400 | 4.440 | 4.250 | 4.290 | 4.290 | 28,465,425 |
| 2024-04-29 | 4.200 | 4.350 | 4.180 | 4.340 | 4.340 | 29,278,275 |
| 2024-04-26 | 4.010 | 4.160 | 4.000 | 4.160 | 4.160 | 28,751,575 |
| 2024-04-25 | 4.060 | 4.080 | 3.980 | 4.040 | 4.040 | 22,499,518 |
| 2024-04-24 | 3.950 | 4.070 | 3.940 | 4.040 | 4.040 | 28,080,562 |
| 2024-04-23 | 3.930 | 4.000 | 3.910 | 3.930 | 3.930 | 19,006,755 |
| 2024-04-22 | 4.080 | 4.090 | 3.930 | 3.950 | 3.950 | 29,253,043 |
| 2024-04-19 | 4.150 | 4.260 | 4.050 | 4.090 | 4.090 | 31,540,774 |
| 2024-04-18 | 4.340 | 4.390 | 4.180 | 4.190 | 4.190 | 40,479,100 |
| 2024-04-17 | 4.160 | 4.360 | 4.160 | 4.330 | 4.330 | 36,041,101 |
| 2024-04-16 | 4.430 | 4.560 | 4.090 | 4.130 | 4.130 | 51,471,913 |
| 2024-04-15 | 4.600 | 4.740 | 4.430 | 4.500 | 4.500 | 57,137,667 |
| 2024-04-12 | 4.800 | 5.000 | 4.700 | 4.730 | 4.730 | 60,065,426 |
| 2024-04-11 | 4.930 | 4.960 | 4.780 | 4.840 | 4.840 | 68,005,430 |
| 2024-04-10 | 4.900 | 5.270 | 4.860 | 5.070 | 5.070 | 100,252,173 |
| 2024-04-09 | 5.070 | 5.430 | 4.880 | 4.960 | 4.960 | 118,856,153 |
| 2024-04-08 | 4.600 | 5.060 | 4.530 | 5.060 | 5.060 | 103,573,284 |
| 2024-04-03 | 4.690 | 4.690 | 4.520 | 4.600 | 4.600 | 43,053,863 |
| 2024-04-02 | 4.780 | 4.860 | 4.650 | 4.710 | 4.710 | 56,278,394 |
| 2024-04-01 | 4.830 | 4.920 | 4.750 | 4.810 | 4.810 | 58,807,251 |
| 2024-03-29 | 4.830 | 5.120 | 4.830 | 4.830 | 4.830 | 47,438,701 |
| 2024-03-28 | 4.730 | 5.020 | 4.650 | 4.910 | 4.910 | 107,837,198 |
| 2024-03-27 | 5.230 | 5.400 | 5.170 | 5.170 | 5.170 | 79,390,552 |
| 2024-03-26 | 5.410 | 5.850 | 5.290 | 5.740 | 5.740 | 169,584,998 |
| 2024-03-25 | 5.050 | 5.410 | 4.950 | 5.410 | 5.410 | 84,604,886 |
| 2024-03-22 | 4.730 | 5.150 | 4.720 | 4.920 | 4.920 | 104,042,158 |
| 2024-03-21 | 4.740 | 4.760 | 4.640 | 4.690 | 4.690 | 41,483,546 |
| 2024-03-20 | 4.760 | 4.890 | 4.640 | 4.720 | 4.720 | 60,572,366 |
| 2024-03-19 | 4.960 | 5.110 | 4.770 | 4.810 | 4.810 | 114,974,974 |
| 2024-03-18 | 4.400 | 4.840 | 4.400 | 4.840 | 4.840 | 69,641,851 |
| 2024-03-15 | 4.350 | 4.480 | 4.330 | 4.400 | 4.400 | 40,972,860 |
| 2024-03-14 | 4.510 | 4.550 | 4.280 | 4.360 | 4.360 | 71,609,980 |
| 2024-03-13 | 4.350 | 4.900 | 4.350 | 4.630 | 4.630 | 103,718,175 |
| 2024-03-12 | 4.940 | 4.940 | 4.510 | 4.540 | 4.540 | 136,655,007 |
| 2024-03-11 | 4.490 | 4.490 | 4.310 | 4.490 | 4.490 | 32,424,641 |
| 2024-03-08 | 3.900 | 4.180 | 3.830 | 4.080 | 4.080 | 62,120,883 |
| 2024-03-07 | 3.780 | 3.960 | 3.780 | 3.840 | 3.840 | 47,227,558 |
| 2024-03-06 | 3.690 | 3.840 | 3.680 | 3.740 | 3.740 | 28,419,801 |
| 2024-03-05 | 3.700 | 3.730 | 3.630 | 3.660 | 3.660 | 11,680,647 |
| 2024-03-04 | 3.730 | 3.760 | 3.620 | 3.720 | 3.720 | 19,163,288 |
| 2024-03-01 | 3.740 | 3.830 | 3.690 | 3.740 | 3.740 | 21,963,835 |
| 2024-02-29 | 3.520 | 3.690 | 3.520 | 3.690 | 3.690 | 23,538,665 |
| 2024-02-28 | 3.860 | 3.870 | 3.570 | 3.570 | 3.570 | 39,225,830 |
| 2024-02-27 | 3.730 | 3.800 | 3.680 | 3.800 | 3.800 | 26,980,700 |
| 2024-02-26 | 3.790 | 3.830 | 3.680 | 3.780 | 3.780 | 44,341,100 |
| 2024-02-23 | 3.520 | 3.870 | 3.500 | 3.870 | 3.870 | 27,214,858 |
| 2024-02-22 | 3.450 | 3.520 | 3.420 | 3.520 | 3.520 | 16,387,081 |
| 2024-02-21 | 3.400 | 3.550 | 3.350 | 3.450 | 3.450 | 20,144,723 |
| 2024-02-20 | 3.480 | 3.490 | 3.350 | 3.410 | 3.410 | 26,341,998 |
| 2024-02-19 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 33,678,171 |
| 2024-02-08 | 3.040 | 3.170 | 2.950 | 3.160 | 3.160 | 27,109,086 |
| 2024-02-07 | 3.180 | 3.230 | 2.970 | 3.010 | 3.010 | 31,218,323 |
| 2024-02-06 | 3.010 | 3.300 | 2.930 | 3.180 | 3.180 | 27,975,991 |
| 2024-02-05 | 3.510 | 3.530 | 3.190 | 3.190 | 3.190 | 26,885,301 |
| 2024-02-02 | 3.750 | 3.820 | 3.410 | 3.540 | 3.540 | 24,717,000 |
| 2024-02-01 | 3.790 | 3.890 | 3.720 | 3.750 | 3.750 | 21,789,900 |
| 2024-01-31 | 4.050 | 4.230 | 3.890 | 3.890 | 3.890 | 26,231,200 |
| 2024-01-30 | 4.020 | 4.120 | 3.980 | 4.000 | 4.000 | 12,052,600 |
| 2024-01-29 | 4.110 | 4.150 | 4.020 | 4.030 | 4.030 | 12,461,124 |
| 2024-01-26 | 4.060 | 4.130 | 4.020 | 4.090 | 4.090 | 12,391,800 |
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.