Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.200 | 5.360 | 5.190 | 5.330 | 5.330 | 16,452,688 |
| 2022-11-03 | 5.230 | 5.240 | 5.120 | 5.180 | 5.180 | 8,994,378 |
| 2022-11-02 | 5.150 | 5.230 | 5.100 | 5.200 | 5.200 | 12,702,579 |
| 2022-11-01 | 5.090 | 5.160 | 5.030 | 5.160 | 5.160 | 14,891,892 |
| 2022-10-31 | 5.020 | 5.110 | 4.990 | 5.030 | 5.030 | 17,010,623 |
| 2022-10-28 | 5.530 | 5.530 | 5.170 | 5.200 | 5.200 | 24,887,387 |
| 2022-10-27 | 5.600 | 5.750 | 5.520 | 5.540 | 5.540 | 51,335,215 |
| 2022-10-26 | 5.280 | 5.810 | 5.270 | 5.810 | 5.810 | 42,484,056 |
| 2022-10-25 | 5.230 | 5.310 | 5.160 | 5.280 | 5.280 | 6,906,201 |
| 2022-10-24 | 5.400 | 5.460 | 5.240 | 5.270 | 5.270 | 8,584,855 |
| 2022-10-21 | 5.390 | 5.510 | 5.370 | 5.430 | 5.430 | 8,485,525 |
| 2022-10-20 | 5.400 | 5.450 | 5.340 | 5.370 | 5.370 | 7,322,573 |
| 2022-10-19 | 5.490 | 5.520 | 5.410 | 5.420 | 5.420 | 7,055,923 |
| 2022-10-18 | 5.470 | 5.570 | 5.440 | 5.450 | 5.450 | 10,380,302 |
| 2022-10-17 | 5.460 | 5.490 | 5.350 | 5.460 | 5.460 | 9,491,281 |
| 2022-10-14 | 5.480 | 5.530 | 5.440 | 5.490 | 5.490 | 12,210,442 |
| 2022-10-13 | 5.370 | 5.520 | 5.330 | 5.450 | 5.450 | 14,867,079 |
| 2022-10-12 | 5.200 | 5.350 | 5.130 | 5.350 | 5.350 | 11,089,812 |
| 2022-10-11 | 5.050 | 5.210 | 4.960 | 5.200 | 5.200 | 9,673,301 |
| 2022-10-10 | 5.150 | 5.240 | 5.020 | 5.050 | 5.050 | 7,172,831 |
| 2022-09-30 | 5.150 | 5.200 | 5.120 | 5.120 | 5.120 | 7,016,289 |
| 2022-09-29 | 5.270 | 5.340 | 5.100 | 5.140 | 5.140 | 8,812,447 |
| 2022-09-28 | 5.400 | 5.510 | 5.240 | 5.260 | 5.260 | 10,371,900 |
| 2022-09-27 | 5.340 | 5.440 | 5.300 | 5.430 | 5.430 | 8,165,465 |
| 2022-09-26 | 5.480 | 5.500 | 5.300 | 5.310 | 5.310 | 9,272,141 |
| 2022-09-23 | 5.660 | 5.730 | 5.510 | 5.520 | 5.520 | 8,358,866 |
| 2022-09-22 | 5.680 | 5.730 | 5.610 | 5.660 | 5.660 | 8,402,403 |
| 2022-09-21 | 5.610 | 5.730 | 5.450 | 5.690 | 5.690 | 11,980,600 |
| 2022-09-20 | 5.490 | 5.610 | 5.490 | 5.600 | 5.600 | 9,600,676 |
| 2022-09-19 | 5.560 | 5.560 | 5.390 | 5.430 | 5.430 | 11,613,274 |
| 2022-09-16 | 5.820 | 5.830 | 5.560 | 5.560 | 5.560 | 15,317,564 |
| 2022-09-15 | 6.090 | 6.110 | 5.720 | 5.800 | 5.800 | 18,933,340 |
| 2022-09-14 | 6.040 | 6.090 | 5.950 | 5.990 | 5.990 | 15,714,768 |
| 2022-09-13 | 6.200 | 6.290 | 6.110 | 6.130 | 6.130 | 17,658,368 |
| 2022-09-09 | 6.260 | 6.360 | 6.180 | 6.240 | 6.240 | 17,423,806 |
| 2022-09-08 | 6.280 | 6.480 | 6.250 | 6.330 | 6.330 | 33,470,608 |
| 2022-09-07 | 6.100 | 6.390 | 6.080 | 6.310 | 6.310 | 37,582,366 |
| 2022-09-06 | 5.980 | 6.140 | 5.920 | 6.130 | 6.130 | 17,585,986 |
| 2022-09-05 | 5.820 | 6.000 | 5.770 | 5.980 | 5.980 | 14,845,388 |
| 2022-09-02 | 5.790 | 5.930 | 5.790 | 5.820 | 5.820 | 11,712,360 |
| 2022-09-01 | 5.820 | 5.880 | 5.730 | 5.760 | 5.760 | 12,645,315 |
| 2022-08-31 | 6.090 | 6.150 | 5.800 | 5.820 | 5.820 | 22,649,177 |
| 2022-08-30 | 6.200 | 6.280 | 6.050 | 6.100 | 6.100 | 26,871,634 |
| 2022-08-29 | 6.180 | 6.300 | 6.150 | 6.200 | 6.200 | 25,690,937 |
| 2022-08-26 | 6.440 | 6.600 | 6.310 | 6.330 | 6.330 | 34,141,903 |
| 2022-08-25 | 6.760 | 6.830 | 6.380 | 6.480 | 6.480 | 52,541,700 |
| 2022-08-24 | 7.200 | 7.200 | 6.610 | 6.700 | 6.700 | 105,433,185 |
| 2022-08-23 | 6.180 | 6.890 | 6.150 | 6.890 | 6.890 | 41,814,336 |
| 2022-08-22 | 6.470 | 6.510 | 6.220 | 6.260 | 6.260 | 24,668,118 |
| 2022-08-19 | 6.210 | 6.450 | 6.200 | 6.380 | 6.380 | 31,190,144 |
| 2022-08-18 | 6.300 | 6.370 | 6.210 | 6.230 | 6.230 | 23,702,699 |
| 2022-08-17 | 6.440 | 6.570 | 6.350 | 6.360 | 6.360 | 34,466,728 |
| 2022-08-16 | 6.310 | 6.450 | 6.270 | 6.370 | 6.370 | 30,034,718 |
| 2022-08-15 | 6.100 | 6.360 | 6.040 | 6.310 | 6.310 | 30,191,976 |
| 2022-08-12 | 6.010 | 6.140 | 5.980 | 6.090 | 6.090 | 18,137,479 |
| 2022-08-11 | 5.930 | 6.030 | 5.910 | 5.990 | 5.990 | 12,175,205 |
| 2022-08-10 | 5.950 | 6.000 | 5.900 | 5.910 | 5.910 | 10,942,671 |
| 2022-08-09 | 6.010 | 6.090 | 5.940 | 5.960 | 5.960 | 14,854,699 |
| 2022-08-08 | 5.950 | 6.030 | 5.870 | 5.980 | 5.980 | 10,875,472 |
| 2022-08-05 | 5.970 | 5.980 | 5.850 | 5.930 | 5.930 | 11,885,108 |
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.