Henan Yuneng Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.030	16.510	14.680	15.990	15.990	206,177,875
2026-07-22	13.850	15.390	13.800	15.170	15.170	174,846,703
2026-07-21	14.480	14.900	13.570	14.340	14.340	171,264,094
2026-07-20	13.200	15.000	12.560	14.820	14.820	194,551,875
2026-07-17	13.310	14.800	13.130	13.960	13.960	169,147,516
2026-07-16	14.950	15.100	13.500	13.500	13.500	144,432,234
2026-07-15	13.560	14.950	13.360	14.950	14.950	141,954,703
2026-07-14	13.400	13.850	13.130	13.590	13.590	66,430,203
2026-07-13	14.060	14.260	13.360	13.470	13.470	72,348,258
2026-07-10	14.070	15.170	13.870	14.320	14.320	106,289,781
2026-07-09	14.130	14.190	13.490	14.100	14.100	111,295,312
2026-07-08	14.840	15.290	13.880	13.910	13.910	101,009,891
2026-07-07	16.240	16.660	14.860	14.980	14.980	119,128,867
2026-07-06	15.650	17.160	15.500	16.510	16.510	141,619,906
2026-07-03	15.690	16.160	14.740	15.770	15.770	121,691,391
2026-07-02	17.280	17.810	15.700	15.710	15.710	152,363,453
2026-07-01	16.770	18.000	16.350	17.430	17.430	157,534,859
2026-06-30	16.380	17.200	15.800	16.610	16.610	117,616,891
2026-06-29	16.970	17.120	16.070	16.670	16.670	118,956,719
2026-06-26	18.010	19.360	16.800	16.810	16.810	160,924,031
2026-06-25	20.140	20.550	18.470	18.600	18.600	203,701,609
2026-06-24	19.530	20.550	19.350	20.520	20.520	159,869,750
2026-06-23	19.410	20.480	19.010	19.720	19.720	143,649,609
2026-06-22	19.180	20.410	19.000	19.810	19.810	148,960,750
2026-06-18	21.400	21.780	19.580	19.850	19.850	214,143,203
2026-06-17	21.860	22.940	20.800	21.760	21.760	220,457,500
2026-06-16	22.680	23.800	22.050	22.060	22.060	250,782,406
2026-06-15	21.300	23.490	21.020	22.700	22.700	212,148,984
2026-06-12	20.800	22.200	20.200	21.800	21.800	228,852,406
2026-06-11	20.700	22.400	20.310	21.210	21.210	227,208,188
2026-06-10	21.010	22.350	20.360	21.170	21.170	246,778,406
2026-06-09	19.580	21.560	18.230	21.560	21.560	288,303,688
2026-06-08	19.870	21.500	19.000	19.600	19.600	265,467,875
2026-06-05	23.010	24.040	19.880	19.880	19.880	299,641,969
2026-06-04	21.650	22.090	21.020	22.090	22.090	206,152,094
2026-06-03	18.200	20.080	18.030	20.080	20.080	164,408,188
2026-06-02	17.130	18.880	16.430	18.250	18.250	275,773,312
2026-06-01	16.400	18.010	15.090	17.650	17.650	269,803,500
2026-05-29	15.470	17.110	15.250	16.370	16.370	213,439,594
2026-05-28	15.660	16.520	14.760	15.690	15.690	165,112,609
2026-05-27	15.000	16.330	15.000	15.740	15.740	180,705,500
2026-05-26	16.510	17.050	16.100	16.550	16.550	176,586,406
2026-05-25	16.010	17.300	15.800	16.920	16.920	238,377,109
2026-05-22	16.000	16.160	15.100	15.760	15.760	223,548,797
2026-05-21	14.880	16.370	14.610	16.370	16.370	290,881,500
2026-05-20	16.560	16.640	14.800	14.880	14.880	152,158,703
2026-05-19	14.570	16.190	14.380	16.190	16.190	134,680,797
2026-05-18	14.700	15.360	14.510	14.720	14.720	112,610,898
2026-05-15	16.010	16.300	15.140	15.190	15.190	185,289,406
2026-05-14	17.720	19.400	16.810	16.820	16.820	235,494,000
2026-05-13	16.980	18.670	16.800	17.760	17.760	241,972,094
2026-05-12	16.810	17.460	15.730	16.980	16.980	198,797,703
2026-05-11	16.760	17.560	16.520	16.810	16.810	158,639,391
2026-05-08	16.710	17.120	16.220	16.410	16.410	136,150,000
2026-05-07	16.610	17.000	16.310	16.760	16.760	152,446,297
2026-05-06	15.020	16.660	15.020	16.400	16.400	167,337,203
2026-04-30	16.200	16.300	15.240	15.240	15.240	154,696,406
2026-04-29	15.300	17.300	15.110	16.930	16.930	235,256,094
2026-04-28	16.090	16.900	15.660	15.730	15.730	159,330,203
2026-04-27	16.300	17.160	15.920	16.390	16.390	131,307,406

← NewerPage 2 of 2 · 120 trading days

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.