Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.960 | 4.060 | 3.920 | 4.060 | 4.060 | 13,983,318 |
| 2024-01-24 | 3.820 | 3.910 | 3.740 | 3.910 | 3.910 | 11,839,933 |
| 2024-01-23 | 3.830 | 3.850 | 3.730 | 3.810 | 3.810 | 12,666,166 |
| 2024-01-22 | 4.000 | 4.060 | 3.770 | 3.800 | 3.800 | 15,207,800 |
| 2024-01-19 | 4.060 | 4.100 | 4.010 | 4.020 | 4.020 | 9,944,134 |
| 2024-01-18 | 4.110 | 4.140 | 3.950 | 4.070 | 4.070 | 21,823,244 |
| 2024-01-17 | 4.280 | 4.290 | 4.150 | 4.160 | 4.160 | 13,898,300 |
| 2024-01-16 | 4.360 | 4.370 | 4.200 | 4.280 | 4.280 | 23,758,002 |
| 2024-01-15 | 4.480 | 4.510 | 4.300 | 4.330 | 4.330 | 27,884,834 |
| 2024-01-12 | 4.310 | 4.630 | 4.310 | 4.480 | 4.480 | 37,325,535 |
| 2024-01-11 | 4.320 | 4.410 | 4.290 | 4.350 | 4.350 | 12,186,704 |
| 2024-01-10 | 4.320 | 4.350 | 4.240 | 4.310 | 4.310 | 9,118,337 |
| 2024-01-09 | 4.350 | 4.380 | 4.300 | 4.320 | 4.320 | 7,753,896 |
| 2024-01-08 | 4.440 | 4.440 | 4.310 | 4.310 | 4.310 | 10,036,900 |
| 2024-01-05 | 4.450 | 4.530 | 4.390 | 4.410 | 4.410 | 14,650,867 |
| 2024-01-04 | 4.470 | 4.510 | 4.430 | 4.470 | 4.470 | 12,799,999 |
| 2024-01-03 | 4.410 | 4.470 | 4.400 | 4.460 | 4.460 | 12,847,001 |
| 2024-01-02 | 4.340 | 4.470 | 4.300 | 4.420 | 4.420 | 15,435,700 |
| 2023-12-29 | 4.350 | 4.380 | 4.320 | 4.370 | 4.370 | 10,274,362 |
| 2023-12-28 | 4.240 | 4.360 | 4.230 | 4.340 | 4.340 | 14,163,800 |
| 2023-12-27 | 4.220 | 4.280 | 4.210 | 4.250 | 4.250 | 8,418,696 |
| 2023-12-26 | 4.250 | 4.300 | 4.220 | 4.230 | 4.230 | 7,828,001 |
| 2023-12-25 | 4.270 | 4.280 | 4.230 | 4.260 | 4.260 | 7,718,600 |
| 2023-12-22 | 4.350 | 4.350 | 4.270 | 4.280 | 4.280 | 13,327,700 |
| 2023-12-21 | 4.340 | 4.390 | 4.280 | 4.350 | 4.350 | 11,765,382 |
| 2023-12-20 | 4.380 | 4.450 | 4.360 | 4.370 | 4.370 | 13,976,069 |
| 2023-12-19 | 4.440 | 4.450 | 4.330 | 4.370 | 4.370 | 13,828,287 |
| 2023-12-18 | 4.550 | 4.560 | 4.420 | 4.440 | 4.440 | 19,691,400 |
| 2023-12-15 | 4.620 | 4.650 | 4.540 | 4.570 | 4.570 | 28,653,900 |
| 2023-12-14 | 4.580 | 4.700 | 4.540 | 4.660 | 4.660 | 42,098,894 |
| 2023-12-13 | 4.550 | 4.640 | 4.520 | 4.570 | 4.570 | 19,392,602 |
| 2023-12-12 | 4.450 | 4.610 | 4.450 | 4.550 | 4.550 | 25,565,130 |
| 2023-12-11 | 4.400 | 4.460 | 4.340 | 4.460 | 4.460 | 13,903,344 |
| 2023-12-08 | 4.440 | 4.540 | 4.410 | 4.410 | 4.410 | 13,270,600 |
| 2023-12-07 | 4.460 | 4.490 | 4.420 | 4.440 | 4.440 | 9,609,400 |
| 2023-12-06 | 4.430 | 4.490 | 4.410 | 4.450 | 4.450 | 10,821,250 |
| 2023-12-05 | 4.510 | 4.540 | 4.440 | 4.440 | 4.440 | 13,372,495 |
| 2023-12-04 | 4.500 | 4.540 | 4.470 | 4.510 | 4.510 | 10,717,274 |
| 2023-12-01 | 4.490 | 4.540 | 4.470 | 4.520 | 4.520 | 10,801,300 |
| 2023-11-30 | 4.460 | 4.510 | 4.450 | 4.480 | 4.480 | 8,749,331 |
| 2023-11-29 | 4.530 | 4.550 | 4.470 | 4.480 | 4.480 | 10,733,700 |
| 2023-11-28 | 4.530 | 4.570 | 4.480 | 4.540 | 4.540 | 13,953,638 |
| 2023-11-27 | 4.530 | 4.560 | 4.480 | 4.530 | 4.530 | 12,583,060 |
| 2023-11-24 | 4.610 | 4.630 | 4.530 | 4.530 | 4.530 | 14,239,433 |
| 2023-11-23 | 4.580 | 4.610 | 4.550 | 4.580 | 4.580 | 14,839,400 |
| 2023-11-22 | 4.610 | 4.660 | 4.570 | 4.570 | 4.570 | 15,641,122 |
| 2023-11-21 | 4.660 | 4.680 | 4.600 | 4.610 | 4.610 | 19,984,500 |
| 2023-11-20 | 4.720 | 4.780 | 4.640 | 4.660 | 4.660 | 29,674,129 |
| 2023-11-17 | 4.820 | 4.860 | 4.730 | 4.750 | 4.750 | 30,593,511 |
| 2023-11-16 | 4.910 | 4.910 | 4.820 | 4.830 | 4.830 | 17,315,192 |
| 2023-11-15 | 4.900 | 4.930 | 4.830 | 4.910 | 4.910 | 22,966,588 |
| 2023-11-14 | 4.850 | 4.960 | 4.820 | 4.890 | 4.890 | 42,500,623 |
| 2023-11-13 | 4.980 | 5.110 | 4.900 | 4.920 | 4.920 | 75,300,827 |
| 2023-11-10 | 4.820 | 5.060 | 4.800 | 4.920 | 4.920 | 58,359,879 |
| 2023-11-09 | 4.760 | 4.970 | 4.720 | 4.860 | 4.860 | 42,455,594 |
| 2023-11-08 | 4.820 | 4.840 | 4.740 | 4.760 | 4.760 | 16,151,800 |
| 2023-11-07 | 4.770 | 4.820 | 4.690 | 4.760 | 4.760 | 24,452,200 |
| 2023-11-06 | 4.790 | 4.850 | 4.750 | 4.810 | 4.810 | 23,196,025 |
| 2023-11-03 | 4.650 | 5.030 | 4.650 | 4.770 | 4.770 | 43,117,716 |
| 2023-11-02 | 4.780 | 4.790 | 4.630 | 4.650 | 4.650 | 24,029,236 |
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.