Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.460 | 4.480 | 4.380 | 4.430 | 4.430 | 7,291,801 |
| 2023-05-04 | 4.380 | 4.510 | 4.370 | 4.480 | 4.480 | 9,518,176 |
| 2023-04-28 | 4.370 | 4.440 | 4.320 | 4.430 | 4.430 | 7,566,594 |
| 2023-04-27 | 4.360 | 4.400 | 4.320 | 4.340 | 4.340 | 6,610,200 |
| 2023-04-26 | 4.300 | 4.420 | 4.290 | 4.370 | 4.370 | 6,834,377 |
| 2023-04-25 | 4.390 | 4.430 | 4.290 | 4.320 | 4.320 | 7,525,046 |
| 2023-04-24 | 4.400 | 4.520 | 4.270 | 4.410 | 4.410 | 9,717,952 |
| 2023-04-21 | 4.480 | 4.520 | 4.400 | 4.400 | 4.400 | 9,160,086 |
| 2023-04-20 | 4.550 | 4.560 | 4.470 | 4.490 | 4.490 | 7,084,500 |
| 2023-04-19 | 4.600 | 4.600 | 4.540 | 4.550 | 4.550 | 7,272,202 |
| 2023-04-18 | 4.630 | 4.630 | 4.580 | 4.620 | 4.620 | 7,329,200 |
| 2023-04-17 | 4.550 | 4.660 | 4.550 | 4.640 | 4.640 | 12,814,808 |
| 2023-04-14 | 4.510 | 4.590 | 4.500 | 4.570 | 4.570 | 10,178,700 |
| 2023-04-13 | 4.530 | 4.570 | 4.510 | 4.510 | 4.510 | 7,369,500 |
| 2023-04-12 | 4.550 | 4.590 | 4.500 | 4.530 | 4.530 | 9,487,095 |
| 2023-04-11 | 4.600 | 4.610 | 4.520 | 4.550 | 4.550 | 8,891,100 |
| 2023-04-10 | 4.590 | 4.650 | 4.560 | 4.620 | 4.620 | 11,080,317 |
| 2023-04-07 | 4.520 | 4.660 | 4.520 | 4.580 | 4.580 | 8,033,285 |
| 2023-04-06 | 4.540 | 4.540 | 4.490 | 4.520 | 4.520 | 6,341,619 |
| 2023-04-04 | 4.610 | 4.620 | 4.540 | 4.560 | 4.560 | 8,341,900 |
| 2023-04-03 | 4.650 | 4.650 | 4.600 | 4.630 | 4.630 | 8,441,800 |
| 2023-03-31 | 4.640 | 4.660 | 4.570 | 4.650 | 4.650 | 16,381,275 |
| 2023-03-30 | 4.440 | 4.780 | 4.390 | 4.690 | 4.690 | 28,474,671 |
| 2023-03-29 | 4.540 | 4.560 | 4.450 | 4.450 | 4.450 | 11,033,158 |
| 2023-03-28 | 4.590 | 4.600 | 4.550 | 4.550 | 4.550 | 5,995,352 |
| 2023-03-27 | 4.620 | 4.640 | 4.550 | 4.560 | 4.560 | 12,635,552 |
| 2023-03-24 | 4.630 | 4.650 | 4.610 | 4.640 | 4.640 | 5,667,748 |
| 2023-03-23 | 4.660 | 4.660 | 4.610 | 4.630 | 4.630 | 8,085,846 |
| 2023-03-22 | 4.600 | 4.660 | 4.600 | 4.650 | 4.650 | 9,808,755 |
| 2023-03-21 | 4.560 | 4.620 | 4.550 | 4.610 | 4.610 | 8,819,295 |
| 2023-03-20 | 4.640 | 4.650 | 4.550 | 4.560 | 4.560 | 12,668,550 |
| 2023-03-17 | 4.700 | 4.710 | 4.620 | 4.640 | 4.640 | 11,773,143 |
| 2023-03-16 | 4.770 | 4.780 | 4.640 | 4.670 | 4.670 | 13,571,239 |
| 2023-03-15 | 4.740 | 4.820 | 4.740 | 4.780 | 4.780 | 9,177,754 |
| 2023-03-14 | 4.790 | 4.840 | 4.710 | 4.740 | 4.740 | 11,595,685 |
| 2023-03-13 | 4.840 | 4.890 | 4.800 | 4.810 | 4.810 | 10,341,626 |
| 2023-03-10 | 4.940 | 4.950 | 4.840 | 4.860 | 4.860 | 10,371,600 |
| 2023-03-09 | 4.970 | 4.990 | 4.940 | 4.950 | 4.950 | 7,036,606 |
| 2023-03-08 | 4.950 | 4.990 | 4.940 | 4.970 | 4.970 | 9,091,122 |
| 2023-03-07 | 5.070 | 5.070 | 4.980 | 4.980 | 4.980 | 17,958,286 |
| 2023-03-06 | 5.080 | 5.090 | 5.050 | 5.060 | 5.060 | 12,474,208 |
| 2023-03-03 | 5.040 | 5.080 | 5.030 | 5.070 | 5.070 | 11,347,811 |
| 2023-03-02 | 5.070 | 5.090 | 5.040 | 5.050 | 5.050 | 9,854,100 |
| 2023-03-01 | 5.070 | 5.070 | 5.040 | 5.070 | 5.070 | 8,891,822 |
| 2023-02-28 | 5.030 | 5.060 | 5.020 | 5.060 | 5.060 | 8,706,278 |
| 2023-02-27 | 5.050 | 5.060 | 5.020 | 5.040 | 5.040 | 9,284,496 |
| 2023-02-24 | 5.070 | 5.070 | 5.030 | 5.050 | 5.050 | 6,539,900 |
| 2023-02-23 | 5.080 | 5.100 | 5.050 | 5.070 | 5.070 | 9,554,045 |
| 2023-02-22 | 5.080 | 5.090 | 5.050 | 5.090 | 5.090 | 7,941,610 |
| 2023-02-21 | 5.060 | 5.090 | 5.040 | 5.080 | 5.080 | 10,770,607 |
| 2023-02-20 | 5.080 | 5.080 | 5.020 | 5.060 | 5.060 | 17,143,587 |
| 2023-02-17 | 5.090 | 5.120 | 5.050 | 5.060 | 5.060 | 14,116,495 |
| 2023-02-16 | 5.200 | 5.220 | 5.030 | 5.090 | 5.090 | 23,894,613 |
| 2023-02-15 | 5.240 | 5.270 | 5.180 | 5.210 | 5.210 | 16,879,279 |
| 2023-02-14 | 5.240 | 5.270 | 5.200 | 5.260 | 5.260 | 18,174,896 |
| 2023-02-13 | 5.260 | 5.310 | 5.210 | 5.220 | 5.220 | 19,520,304 |
| 2023-02-10 | 5.180 | 5.260 | 5.150 | 5.230 | 5.230 | 23,927,605 |
| 2023-02-09 | 5.170 | 5.180 | 5.140 | 5.180 | 5.180 | 14,001,854 |
| 2023-02-08 | 5.250 | 5.250 | 5.160 | 5.170 | 5.170 | 13,391,582 |
| 2023-02-07 | 5.150 | 5.240 | 5.130 | 5.230 | 5.230 | 22,090,286 |
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.