Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.060 | 5.260 | 5.060 | 5.090 | 5.090 | 17,398,268 |
| 2022-05-10 | 4.780 | 5.040 | 4.740 | 5.030 | 5.030 | 12,919,506 |
| 2022-05-09 | 4.780 | 4.880 | 4.740 | 4.820 | 4.820 | 6,250,700 |
| 2022-05-06 | 4.810 | 4.880 | 4.770 | 4.800 | 4.800 | 8,433,664 |
| 2022-05-05 | 4.850 | 5.010 | 4.820 | 4.950 | 4.950 | 13,789,146 |
| 2022-04-29 | 4.690 | 4.930 | 4.600 | 4.890 | 4.890 | 19,078,675 |
| 2022-04-28 | 4.400 | 4.690 | 4.400 | 4.590 | 4.590 | 12,774,464 |
| 2022-04-27 | 4.230 | 4.620 | 4.150 | 4.590 | 4.590 | 17,124,287 |
| 2022-04-26 | 4.950 | 5.010 | 4.470 | 4.470 | 4.470 | 17,613,369 |
| 2022-04-25 | 5.270 | 5.370 | 4.950 | 4.970 | 4.970 | 12,611,708 |
| 2022-04-22 | 5.280 | 5.450 | 5.120 | 5.370 | 5.370 | 10,568,040 |
| 2022-04-21 | 5.510 | 5.530 | 5.230 | 5.240 | 5.240 | 9,426,783 |
| 2022-04-20 | 5.480 | 5.590 | 5.450 | 5.500 | 5.500 | 8,038,260 |
| 2022-04-19 | 5.510 | 5.660 | 5.490 | 5.510 | 5.510 | 9,236,558 |
| 2022-04-18 | 5.500 | 5.650 | 5.410 | 5.540 | 5.540 | 11,875,414 |
| 2022-04-15 | 5.430 | 5.860 | 5.350 | 5.610 | 5.610 | 19,035,371 |
| 2022-04-14 | 5.540 | 5.560 | 5.450 | 5.480 | 5.480 | 7,599,680 |
| 2022-04-13 | 5.660 | 5.680 | 5.500 | 5.500 | 5.500 | 13,360,831 |
| 2022-04-12 | 5.630 | 5.870 | 5.580 | 5.740 | 5.740 | 18,950,051 |
| 2022-04-11 | 5.610 | 6.160 | 5.600 | 5.860 | 5.860 | 31,784,559 |
| 2022-04-08 | 5.650 | 5.730 | 5.530 | 5.600 | 5.600 | 7,666,173 |
| 2022-04-07 | 5.810 | 5.840 | 5.620 | 5.640 | 5.640 | 10,878,455 |
| 2022-04-06 | 5.740 | 5.870 | 5.710 | 5.860 | 5.860 | 8,156,900 |
| 2022-04-01 | 5.710 | 5.850 | 5.630 | 5.790 | 5.790 | 10,467,868 |
| 2022-03-31 | 5.910 | 5.920 | 5.750 | 5.760 | 5.760 | 10,546,660 |
| 2022-03-30 | 5.900 | 5.930 | 5.840 | 5.880 | 5.880 | 9,136,670 |
| 2022-03-29 | 5.990 | 6.000 | 5.810 | 5.880 | 5.880 | 9,932,734 |
| 2022-03-28 | 5.980 | 6.030 | 5.850 | 5.930 | 5.930 | 10,593,315 |
| 2022-03-25 | 6.080 | 6.120 | 5.960 | 5.960 | 5.960 | 14,575,981 |
| 2022-03-24 | 6.190 | 6.290 | 6.090 | 6.120 | 6.120 | 19,576,659 |
| 2022-03-23 | 6.270 | 6.460 | 6.230 | 6.250 | 6.250 | 24,071,378 |
| 2022-03-22 | 6.290 | 6.460 | 6.200 | 6.280 | 6.280 | 36,889,965 |
| 2022-03-21 | 6.220 | 6.780 | 6.070 | 6.440 | 6.440 | 60,517,923 |
| 2022-03-18 | 5.700 | 6.160 | 5.610 | 6.160 | 6.160 | 19,537,966 |
| 2022-03-17 | 5.500 | 5.770 | 5.460 | 5.600 | 5.600 | 19,498,114 |
| 2022-03-16 | 5.340 | 5.500 | 5.150 | 5.450 | 5.450 | 16,162,863 |
| 2022-03-15 | 5.780 | 5.790 | 5.350 | 5.350 | 5.350 | 16,214,898 |
| 2022-03-14 | 6.070 | 6.070 | 5.810 | 5.820 | 5.820 | 9,042,502 |
| 2022-03-11 | 6.040 | 6.060 | 5.880 | 6.010 | 6.010 | 11,874,340 |
| 2022-03-10 | 6.030 | 6.170 | 5.980 | 6.110 | 6.110 | 14,108,096 |
| 2022-03-09 | 5.880 | 6.080 | 5.600 | 5.990 | 5.990 | 17,221,999 |
| 2022-03-08 | 6.100 | 6.150 | 5.820 | 5.880 | 5.880 | 14,403,401 |
| 2022-03-07 | 6.270 | 6.320 | 6.110 | 6.160 | 6.160 | 10,620,792 |
| 2022-03-04 | 6.380 | 6.390 | 6.240 | 6.270 | 6.270 | 11,109,183 |
| 2022-03-03 | 6.400 | 6.490 | 6.360 | 6.380 | 6.380 | 16,094,573 |
| 2022-03-02 | 6.310 | 6.380 | 6.270 | 6.350 | 6.350 | 9,703,801 |
| 2022-03-01 | 6.320 | 6.440 | 6.300 | 6.340 | 6.340 | 11,126,500 |
| 2022-02-28 | 6.400 | 6.410 | 6.240 | 6.310 | 6.310 | 10,731,501 |
| 2022-02-25 | 6.330 | 6.460 | 6.270 | 6.400 | 6.400 | 21,072,474 |
| 2022-02-24 | 6.280 | 6.510 | 6.180 | 6.320 | 6.320 | 29,172,612 |
| 2022-02-23 | 6.200 | 6.250 | 6.180 | 6.250 | 6.250 | 7,379,654 |
| 2022-02-22 | 6.300 | 6.300 | 6.170 | 6.200 | 6.200 | 9,586,454 |
| 2022-02-21 | 6.230 | 6.330 | 6.150 | 6.330 | 6.330 | 12,543,285 |
| 2022-02-18 | 6.100 | 6.190 | 6.070 | 6.180 | 6.180 | 6,625,959 |
| 2022-02-17 | 6.180 | 6.250 | 6.130 | 6.140 | 6.140 | 9,072,466 |
| 2022-02-16 | 6.120 | 6.190 | 6.120 | 6.160 | 6.160 | 6,198,084 |
| 2022-02-15 | 6.150 | 6.150 | 6.070 | 6.100 | 6.100 | 5,891,600 |
| 2022-02-14 | 6.100 | 6.200 | 6.080 | 6.110 | 6.110 | 7,513,712 |
| 2022-02-11 | 6.330 | 6.330 | 6.150 | 6.150 | 6.150 | 9,769,931 |
| 2022-02-10 | 6.300 | 6.390 | 6.280 | 6.320 | 6.320 | 10,147,600 |
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.