Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.750 | 4.830 | 4.710 | 4.810 | 4.810 | 18,003,400 |
| 2023-07-31 | 4.660 | 4.740 | 4.650 | 4.740 | 4.740 | 14,818,068 |
| 2023-07-28 | 4.640 | 4.670 | 4.570 | 4.660 | 4.660 | 10,902,752 |
| 2023-07-27 | 4.670 | 4.730 | 4.630 | 4.640 | 4.640 | 10,434,600 |
| 2023-07-26 | 4.700 | 4.700 | 4.630 | 4.650 | 4.650 | 11,343,302 |
| 2023-07-25 | 4.740 | 4.740 | 4.660 | 4.700 | 4.700 | 11,039,000 |
| 2023-07-24 | 4.700 | 4.720 | 4.650 | 4.680 | 4.680 | 7,271,266 |
| 2023-07-21 | 4.670 | 4.720 | 4.670 | 4.690 | 4.690 | 6,324,000 |
| 2023-07-20 | 4.760 | 4.780 | 4.670 | 4.670 | 4.670 | 13,142,950 |
| 2023-07-19 | 4.740 | 4.800 | 4.740 | 4.760 | 4.760 | 9,598,725 |
| 2023-07-18 | 4.820 | 4.820 | 4.730 | 4.770 | 4.770 | 12,160,728 |
| 2023-07-17 | 4.830 | 4.840 | 4.760 | 4.810 | 4.810 | 15,103,638 |
| 2023-07-14 | 4.930 | 4.930 | 4.830 | 4.870 | 4.870 | 17,279,339 |
| 2023-07-13 | 4.930 | 4.990 | 4.900 | 4.920 | 4.920 | 18,987,126 |
| 2023-07-12 | 4.980 | 5.040 | 4.930 | 4.970 | 4.970 | 25,235,355 |
| 2023-07-11 | 5.050 | 5.090 | 4.920 | 5.030 | 5.030 | 36,222,601 |
| 2023-07-10 | 5.220 | 5.300 | 5.030 | 5.090 | 5.090 | 49,261,369 |
| 2023-07-07 | 4.970 | 5.150 | 4.970 | 5.050 | 5.050 | 38,783,008 |
| 2023-07-06 | 4.930 | 5.030 | 4.910 | 5.010 | 5.010 | 24,825,480 |
| 2023-07-05 | 4.940 | 5.090 | 4.930 | 4.960 | 4.960 | 31,299,715 |
| 2023-07-04 | 4.910 | 4.960 | 4.860 | 4.960 | 4.960 | 26,375,190 |
| 2023-07-03 | 4.850 | 5.020 | 4.830 | 4.940 | 4.940 | 37,661,102 |
| 2023-06-30 | 4.900 | 4.980 | 4.820 | 4.850 | 4.850 | 33,973,190 |
| 2023-06-29 | 5.020 | 5.080 | 4.910 | 4.920 | 4.920 | 57,444,543 |
| 2023-06-28 | 5.030 | 5.300 | 4.950 | 5.100 | 5.100 | 84,396,137 |
| 2023-06-27 | 5.090 | 5.160 | 4.850 | 5.020 | 5.020 | 95,195,255 |
| 2023-06-26 | 4.510 | 4.960 | 4.500 | 4.960 | 4.960 | 52,264,915 |
| 2023-06-21 | 4.500 | 4.640 | 4.470 | 4.510 | 4.510 | 20,511,229 |
| 2023-06-20 | 4.540 | 4.550 | 4.500 | 4.510 | 4.510 | 6,652,403 |
| 2023-06-19 | 4.530 | 4.560 | 4.480 | 4.540 | 4.540 | 11,275,603 |
| 2023-06-16 | 4.540 | 4.560 | 4.510 | 4.520 | 4.520 | 7,521,900 |
| 2023-06-15 | 4.500 | 4.550 | 4.470 | 4.540 | 4.540 | 8,544,049 |
| 2023-06-14 | 4.520 | 4.590 | 4.460 | 4.500 | 4.500 | 11,903,554 |
| 2023-06-13 | 4.560 | 4.600 | 4.490 | 4.500 | 4.500 | 10,969,394 |
| 2023-06-12 | 4.630 | 4.670 | 4.560 | 4.570 | 4.570 | 11,581,200 |
| 2023-06-09 | 4.540 | 4.640 | 4.520 | 4.630 | 4.630 | 12,705,054 |
| 2023-06-08 | 4.590 | 4.600 | 4.460 | 4.520 | 4.520 | 11,666,431 |
| 2023-06-07 | 4.630 | 4.630 | 4.560 | 4.570 | 4.570 | 10,075,132 |
| 2023-06-06 | 4.820 | 4.840 | 4.600 | 4.630 | 4.630 | 23,811,463 |
| 2023-06-05 | 4.840 | 4.930 | 4.800 | 4.840 | 4.840 | 15,697,695 |
| 2023-06-02 | 4.800 | 4.920 | 4.790 | 4.840 | 4.840 | 18,470,853 |
| 2023-06-01 | 4.880 | 4.890 | 4.770 | 4.810 | 4.810 | 22,245,697 |
| 2023-05-31 | 4.940 | 4.990 | 4.870 | 4.900 | 4.900 | 24,034,031 |
| 2023-05-30 | 4.860 | 5.040 | 4.830 | 4.970 | 4.970 | 45,666,920 |
| 2023-05-29 | 4.770 | 4.990 | 4.750 | 4.890 | 4.890 | 36,885,034 |
| 2023-05-26 | 4.850 | 4.910 | 4.740 | 4.760 | 4.760 | 21,413,741 |
| 2023-05-25 | 4.770 | 4.910 | 4.760 | 4.830 | 4.830 | 28,991,187 |
| 2023-05-24 | 4.650 | 4.880 | 4.630 | 4.810 | 4.810 | 34,550,605 |
| 2023-05-23 | 4.770 | 4.800 | 4.670 | 4.680 | 4.680 | 15,772,322 |
| 2023-05-22 | 4.620 | 4.790 | 4.600 | 4.780 | 4.780 | 24,764,814 |
| 2023-05-19 | 4.650 | 4.650 | 4.600 | 4.610 | 4.610 | 7,748,700 |
| 2023-05-18 | 4.710 | 4.740 | 4.660 | 4.670 | 4.670 | 10,897,356 |
| 2023-05-17 | 4.630 | 4.720 | 4.600 | 4.700 | 4.700 | 12,869,007 |
| 2023-05-16 | 4.680 | 4.700 | 4.600 | 4.640 | 4.640 | 15,409,433 |
| 2023-05-15 | 4.710 | 4.840 | 4.660 | 4.680 | 4.680 | 30,615,581 |
| 2023-05-12 | 4.570 | 4.690 | 4.530 | 4.610 | 4.610 | 13,319,650 |
| 2023-05-11 | 4.510 | 4.580 | 4.490 | 4.560 | 4.560 | 7,725,967 |
| 2023-05-10 | 4.520 | 4.520 | 4.470 | 4.500 | 4.500 | 5,716,200 |
| 2023-05-09 | 4.590 | 4.620 | 4.490 | 4.490 | 4.490 | 10,384,058 |
| 2023-05-08 | 4.440 | 4.580 | 4.440 | 4.530 | 4.530 | 11,669,214 |
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.