Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.120 | 5.190 | 5.100 | 5.140 | 5.140 | 13,921,359 |
| 2023-02-03 | 5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 16,244,944 |
| 2023-02-02 | 5.150 | 5.190 | 5.130 | 5.180 | 5.180 | 19,694,062 |
| 2023-02-01 | 5.130 | 5.150 | 5.100 | 5.150 | 5.150 | 16,224,792 |
| 2023-01-31 | 5.070 | 5.120 | 5.050 | 5.120 | 5.120 | 13,950,193 |
| 2023-01-30 | 5.150 | 5.160 | 5.100 | 5.120 | 5.120 | 16,608,266 |
| 2023-01-20 | 5.040 | 5.100 | 5.030 | 5.100 | 5.100 | 14,513,966 |
| 2023-01-19 | 5.030 | 5.060 | 5.010 | 5.040 | 5.040 | 8,335,852 |
| 2023-01-18 | 5.050 | 5.060 | 5.030 | 5.040 | 5.040 | 8,898,022 |
| 2023-01-17 | 5.060 | 5.080 | 5.030 | 5.050 | 5.050 | 9,135,126 |
| 2023-01-16 | 5.040 | 5.050 | 5.010 | 5.050 | 5.050 | 13,002,756 |
| 2023-01-13 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 19,957,408 |
| 2023-01-12 | 5.090 | 5.100 | 5.020 | 5.030 | 5.030 | 20,182,708 |
| 2023-01-11 | 5.080 | 5.110 | 5.060 | 5.090 | 5.090 | 18,245,511 |
| 2023-01-10 | 5.100 | 5.140 | 5.060 | 5.080 | 5.080 | 26,992,400 |
| 2023-01-09 | 5.240 | 5.250 | 5.100 | 5.100 | 5.100 | 54,887,419 |
| 2023-01-06 | 5.450 | 5.550 | 5.270 | 5.310 | 5.310 | 90,807,612 |
| 2023-01-05 | 5.360 | 5.930 | 5.360 | 5.640 | 5.640 | 60,160,911 |
| 2023-01-04 | 5.510 | 5.580 | 5.390 | 5.390 | 5.390 | 30,877,021 |
| 2023-01-03 | 5.250 | 5.670 | 5.220 | 5.580 | 5.580 | 29,721,647 |
| 2022-12-30 | 5.140 | 5.470 | 5.090 | 5.260 | 5.260 | 19,778,336 |
| 2022-12-29 | 5.090 | 5.150 | 5.030 | 5.040 | 5.040 | 8,300,206 |
| 2022-12-28 | 5.090 | 5.250 | 5.060 | 5.160 | 5.160 | 11,945,734 |
| 2022-12-27 | 5.130 | 5.160 | 5.090 | 5.120 | 5.120 | 4,743,275 |
| 2022-12-26 | 5.040 | 5.150 | 5.020 | 5.140 | 5.140 | 5,618,477 |
| 2022-12-23 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 6,857,143 |
| 2022-12-22 | 5.160 | 5.210 | 5.020 | 5.030 | 5.030 | 13,429,564 |
| 2022-12-21 | 5.330 | 5.330 | 5.140 | 5.160 | 5.160 | 6,841,080 |
| 2022-12-20 | 5.160 | 5.300 | 5.110 | 5.290 | 5.290 | 8,772,193 |
| 2022-12-19 | 5.270 | 5.300 | 5.120 | 5.160 | 5.160 | 8,888,726 |
| 2022-12-16 | 5.330 | 5.380 | 5.260 | 5.300 | 5.300 | 6,926,980 |
| 2022-12-15 | 5.350 | 5.370 | 5.290 | 5.330 | 5.330 | 7,552,710 |
| 2022-12-14 | 5.430 | 5.440 | 5.340 | 5.360 | 5.360 | 8,224,460 |
| 2022-12-13 | 5.350 | 5.560 | 5.340 | 5.430 | 5.430 | 12,008,068 |
| 2022-12-12 | 5.490 | 5.490 | 5.350 | 5.360 | 5.360 | 9,726,708 |
| 2022-12-09 | 5.480 | 5.530 | 5.450 | 5.470 | 5.470 | 7,973,014 |
| 2022-12-08 | 5.530 | 5.550 | 5.460 | 5.480 | 5.480 | 8,419,005 |
| 2022-12-07 | 5.590 | 5.590 | 5.470 | 5.530 | 5.530 | 10,745,300 |
| 2022-12-06 | 5.730 | 5.730 | 5.580 | 5.610 | 5.610 | 10,540,851 |
| 2022-12-05 | 5.660 | 5.750 | 5.640 | 5.720 | 5.720 | 11,833,685 |
| 2022-12-02 | 5.720 | 5.740 | 5.640 | 5.640 | 5.640 | 10,052,500 |
| 2022-12-01 | 5.720 | 5.800 | 5.690 | 5.720 | 5.720 | 11,149,200 |
| 2022-11-30 | 5.740 | 5.800 | 5.660 | 5.690 | 5.690 | 14,527,797 |
| 2022-11-29 | 5.670 | 5.760 | 5.630 | 5.730 | 5.730 | 15,054,703 |
| 2022-11-28 | 5.500 | 5.740 | 5.450 | 5.700 | 5.700 | 18,236,932 |
| 2022-11-25 | 5.560 | 5.650 | 5.540 | 5.600 | 5.600 | 10,708,958 |
| 2022-11-24 | 5.700 | 5.700 | 5.580 | 5.590 | 5.590 | 11,965,058 |
| 2022-11-23 | 5.520 | 5.620 | 5.450 | 5.610 | 5.610 | 18,218,972 |
| 2022-11-22 | 5.580 | 5.600 | 5.470 | 5.500 | 5.500 | 8,140,683 |
| 2022-11-21 | 5.500 | 5.590 | 5.450 | 5.580 | 5.580 | 9,752,464 |
| 2022-11-18 | 5.500 | 5.590 | 5.470 | 5.520 | 5.520 | 9,424,468 |
| 2022-11-17 | 5.500 | 5.560 | 5.480 | 5.530 | 5.530 | 9,496,568 |
| 2022-11-16 | 5.540 | 5.710 | 5.500 | 5.560 | 5.560 | 18,522,311 |
| 2022-11-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 8,486,671 |
| 2022-11-14 | 5.480 | 5.500 | 5.400 | 5.420 | 5.420 | 8,931,865 |
| 2022-11-11 | 5.530 | 5.570 | 5.450 | 5.460 | 5.460 | 10,593,419 |
| 2022-11-10 | 5.450 | 5.510 | 5.420 | 5.460 | 5.460 | 9,673,595 |
| 2022-11-09 | 5.490 | 5.500 | 5.410 | 5.450 | 5.450 | 9,629,800 |
| 2022-11-08 | 5.500 | 5.550 | 5.440 | 5.470 | 5.470 | 11,709,200 |
| 2022-11-07 | 5.410 | 5.540 | 5.360 | 5.490 | 5.490 | 21,784,670 |
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.