Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.730 | 5.980 | 5.730 | 5.980 | 5.980 | 20,621,776 |
| 2022-08-03 | 5.760 | 6.030 | 5.690 | 5.730 | 5.730 | 19,298,367 |
| 2022-08-02 | 6.180 | 6.210 | 5.800 | 5.900 | 5.900 | 28,062,003 |
| 2022-08-01 | 6.290 | 6.300 | 6.060 | 6.260 | 6.260 | 16,605,896 |
| 2022-07-29 | 6.220 | 6.410 | 6.190 | 6.300 | 6.300 | 24,200,996 |
| 2022-07-28 | 6.280 | 6.390 | 6.240 | 6.260 | 6.260 | 25,199,991 |
| 2022-07-27 | 6.200 | 6.260 | 6.170 | 6.220 | 6.220 | 14,475,956 |
| 2022-07-26 | 6.180 | 6.210 | 6.110 | 6.200 | 6.200 | 16,321,608 |
| 2022-07-25 | 6.340 | 6.340 | 6.120 | 6.130 | 6.130 | 19,345,837 |
| 2022-07-22 | 6.320 | 6.390 | 6.210 | 6.310 | 6.310 | 25,012,036 |
| 2022-07-21 | 6.460 | 6.460 | 6.280 | 6.290 | 6.290 | 26,434,723 |
| 2022-07-20 | 6.520 | 6.600 | 6.400 | 6.480 | 6.480 | 29,680,133 |
| 2022-07-19 | 6.900 | 6.950 | 6.470 | 6.520 | 6.520 | 59,606,793 |
| 2022-07-18 | 6.120 | 6.700 | 6.120 | 6.700 | 6.700 | 68,966,545 |
| 2022-07-15 | 6.370 | 6.400 | 6.050 | 6.090 | 6.090 | 62,172,802 |
| 2022-07-14 | 6.760 | 6.780 | 6.520 | 6.600 | 6.600 | 40,489,301 |
| 2022-07-13 | 6.600 | 6.850 | 6.480 | 6.790 | 6.790 | 48,207,567 |
| 2022-07-12 | 7.160 | 7.220 | 6.630 | 6.660 | 6.660 | 71,408,893 |
| 2022-07-11 | 7.050 | 7.420 | 7.010 | 7.100 | 7.100 | 70,200,107 |
| 2022-07-08 | 7.300 | 7.630 | 6.910 | 7.230 | 7.230 | 111,197,887 |
| 2022-07-07 | 7.590 | 8.310 | 7.240 | 7.350 | 7.350 | 165,407,699 |
| 2022-07-06 | 6.750 | 7.550 | 6.720 | 7.550 | 7.550 | 77,010,464 |
| 2022-07-05 | 6.880 | 7.040 | 6.610 | 6.860 | 6.860 | 52,515,232 |
| 2022-07-04 | 6.830 | 7.060 | 6.510 | 6.920 | 6.920 | 55,426,246 |
| 2022-07-01 | 6.580 | 7.200 | 6.550 | 6.780 | 6.780 | 61,577,581 |
| 2022-06-30 | 6.520 | 6.880 | 6.360 | 6.650 | 6.650 | 55,699,586 |
| 2022-06-29 | 6.460 | 6.550 | 6.250 | 6.460 | 6.460 | 38,444,230 |
| 2022-06-28 | 6.360 | 6.680 | 6.360 | 6.480 | 6.480 | 36,200,778 |
| 2022-06-27 | 6.430 | 6.590 | 6.350 | 6.390 | 6.390 | 36,502,128 |
| 2022-06-24 | 6.380 | 6.650 | 6.300 | 6.500 | 6.500 | 50,915,083 |
| 2022-06-23 | 6.250 | 6.290 | 6.120 | 6.280 | 6.280 | 34,610,310 |
| 2022-06-22 | 6.410 | 6.570 | 6.230 | 6.250 | 6.250 | 47,171,732 |
| 2022-06-21 | 6.810 | 6.870 | 6.450 | 6.510 | 6.510 | 64,476,640 |
| 2022-06-20 | 6.570 | 7.270 | 6.380 | 6.900 | 6.900 | 92,064,794 |
| 2022-06-17 | 6.570 | 6.820 | 6.450 | 6.700 | 6.700 | 62,048,691 |
| 2022-06-16 | 6.400 | 6.770 | 6.190 | 6.640 | 6.640 | 72,051,280 |
| 2022-06-15 | 6.590 | 7.210 | 6.410 | 6.520 | 6.520 | 114,236,168 |
| 2022-06-14 | 5.840 | 6.560 | 5.830 | 6.560 | 6.560 | 49,283,295 |
| 2022-06-13 | 6.000 | 6.140 | 5.830 | 5.960 | 5.960 | 60,641,246 |
| 2022-06-10 | 5.990 | 6.480 | 5.690 | 6.240 | 6.240 | 84,936,894 |
| 2022-06-09 | 6.630 | 6.960 | 6.210 | 6.310 | 6.310 | 129,002,055 |
| 2022-06-08 | 6.360 | 6.530 | 6.230 | 6.530 | 6.530 | 39,329,130 |
| 2022-06-07 | 5.400 | 5.940 | 5.360 | 5.940 | 5.940 | 57,599,448 |
| 2022-06-06 | 5.380 | 5.420 | 5.330 | 5.400 | 5.400 | 10,128,793 |
| 2022-06-02 | 5.400 | 5.440 | 5.320 | 5.390 | 5.390 | 11,823,868 |
| 2022-06-01 | 5.370 | 5.500 | 5.300 | 5.450 | 5.450 | 20,584,891 |
| 2022-05-31 | 5.370 | 5.740 | 5.340 | 5.400 | 5.400 | 27,595,935 |
| 2022-05-30 | 5.320 | 5.330 | 5.200 | 5.320 | 5.320 | 10,629,911 |
| 2022-05-27 | 5.340 | 5.340 | 5.180 | 5.260 | 5.260 | 12,636,800 |
| 2022-05-26 | 5.370 | 5.420 | 5.240 | 5.290 | 5.290 | 16,862,740 |
| 2022-05-25 | 5.000 | 5.390 | 4.980 | 5.350 | 5.350 | 24,312,318 |
| 2022-05-24 | 5.200 | 5.240 | 5.000 | 5.000 | 5.000 | 11,067,004 |
| 2022-05-23 | 5.230 | 5.230 | 5.140 | 5.210 | 5.210 | 7,952,100 |
| 2022-05-20 | 5.200 | 5.250 | 5.110 | 5.160 | 5.160 | 11,588,375 |
| 2022-05-19 | 4.900 | 5.140 | 4.860 | 5.120 | 5.120 | 14,417,268 |
| 2022-05-18 | 5.040 | 5.100 | 5.000 | 5.020 | 5.020 | 12,298,093 |
| 2022-05-17 | 5.170 | 5.170 | 5.000 | 5.050 | 5.050 | 11,313,582 |
| 2022-05-16 | 5.190 | 5.250 | 5.040 | 5.060 | 5.060 | 16,855,011 |
| 2022-05-13 | 5.330 | 5.460 | 5.170 | 5.170 | 5.170 | 34,705,021 |
| 2022-05-12 | 5.220 | 5.600 | 5.220 | 5.400 | 5.400 | 41,762,561 |
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.