Henan Yuneng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.830	4.840	4.770	4.790	4.790	19,312,914
2023-10-31	4.890	4.920	4.840	4.850	4.850	23,686,270
2023-10-30	4.790	4.930	4.720	4.880	4.880	53,442,665
2023-10-27	4.630	5.070	4.600	4.880	4.880	106,646,984
2023-10-26	4.250	4.660	4.180	4.660	4.660	59,691,448
2023-10-25	4.170	4.270	4.170	4.240	4.240	9,090,260
2023-10-24	4.130	4.190	4.090	4.160	4.160	7,989,505
2023-10-23	4.220	4.230	4.070	4.100	4.100	11,406,811
2023-10-20	4.230	4.290	4.190	4.240	4.240	7,763,182
2023-10-19	4.280	4.320	4.230	4.230	4.230	8,836,571
2023-10-18	4.350	4.370	4.270	4.280	4.280	9,759,503
2023-10-17	4.380	4.420	4.340	4.370	4.370	9,277,700
2023-10-16	4.380	4.410	4.340	4.370	4.370	7,291,750
2023-10-13	4.420	4.440	4.360	4.370	4.370	8,766,609
2023-10-12	4.360	4.430	4.360	4.420	4.420	8,256,971
2023-10-11	4.410	4.440	4.330	4.350	4.350	12,279,100
2023-10-10	4.490	4.500	4.400	4.410	4.410	11,144,800
2023-10-09	4.490	4.510	4.430	4.460	4.460	8,419,400
2023-09-28	4.460	4.510	4.460	4.490	4.490	11,414,855
2023-09-27	4.410	4.500	4.410	4.430	4.430	15,462,315
2023-09-26	4.500	4.570	4.430	4.430	4.430	14,841,915
2023-09-25	4.480	4.490	4.430	4.450	4.450	12,494,200
2023-09-22	4.480	4.520	4.450	4.510	4.510	12,723,800
2023-09-21	4.500	4.540	4.470	4.480	4.480	11,414,228
2023-09-20	4.560	4.590	4.500	4.500	4.500	20,213,749
2023-09-19	4.700	4.710	4.590	4.600	4.600	22,667,807
2023-09-18	4.720	4.730	4.610	4.690	4.690	22,334,554
2023-09-15	4.850	4.890	4.670	4.720	4.720	39,837,816
2023-09-14	4.820	4.960	4.770	4.930	4.930	55,101,881
2023-09-13	4.790	4.890	4.700	4.780	4.780	42,309,200
2023-09-12	4.850	5.070	4.770	4.800	4.800	57,579,965
2023-09-11	4.750	5.140	4.720	4.850	4.850	72,469,654
2023-09-08	4.620	4.950	4.610	4.840	4.840	74,684,230
2023-09-07	4.760	4.800	4.620	4.640	4.640	44,126,116
2023-09-06	4.950	5.040	4.780	4.800	4.800	87,310,305
2023-09-05	4.500	4.950	4.470	4.950	4.950	84,643,771
2023-09-04	4.450	4.520	4.400	4.500	4.500	24,316,536
2023-09-01	4.670	4.700	4.450	4.470	4.470	49,454,611
2023-08-31	4.320	4.740	4.230	4.740	4.740	57,655,107
2023-08-30	4.410	4.410	4.290	4.310	4.310	11,590,433
2023-08-29	4.340	4.400	4.320	4.390	4.390	9,180,333
2023-08-28	4.480	4.540	4.330	4.340	4.340	10,014,996
2023-08-25	4.320	4.400	4.270	4.300	4.300	8,215,864
2023-08-24	4.360	4.400	4.300	4.320	4.320	6,647,400
2023-08-23	4.430	4.470	4.350	4.360	4.360	5,553,364
2023-08-22	4.500	4.510	4.370	4.430	4.430	9,655,083
2023-08-21	4.520	4.570	4.470	4.470	4.470	6,153,900
2023-08-18	4.580	4.610	4.540	4.540	4.540	5,481,664
2023-08-17	4.560	4.570	4.480	4.560	4.560	5,207,500
2023-08-16	4.610	4.610	4.540	4.550	4.550	4,899,800
2023-08-15	4.640	4.640	4.570	4.590	4.590	4,970,998
2023-08-14	4.550	4.640	4.510	4.630	4.630	6,404,400
2023-08-11	4.640	4.650	4.550	4.580	4.580	10,150,000
2023-08-10	4.640	4.660	4.630	4.640	4.640	5,620,583
2023-08-09	4.680	4.680	4.630	4.630	4.630	7,423,000
2023-08-08	4.740	4.780	4.670	4.700	4.700	7,986,400
2023-08-07	4.760	4.770	4.720	4.740	4.740	7,013,757
2023-08-04	4.820	4.850	4.750	4.760	4.760	9,329,925
2023-08-03	4.800	4.830	4.750	4.800	4.800	8,458,600
2023-08-02	4.770	4.800	4.720	4.790	4.790	10,703,225

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.