Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.270 | 6.380 | 6.190 | 6.350 | 6.350 | 11,242,576 |
| 2022-02-08 | 6.180 | 6.280 | 6.040 | 6.270 | 6.270 | 12,997,504 |
| 2022-02-07 | 6.020 | 6.180 | 5.970 | 6.100 | 6.100 | 10,669,841 |
| 2022-01-28 | 5.970 | 6.080 | 5.920 | 6.030 | 6.030 | 10,461,676 |
| 2022-01-27 | 6.170 | 6.180 | 5.910 | 5.940 | 5.940 | 11,620,674 |
| 2022-01-26 | 6.110 | 6.220 | 6.050 | 6.160 | 6.160 | 8,843,640 |
| 2022-01-25 | 6.340 | 6.400 | 6.100 | 6.100 | 6.100 | 15,909,937 |
| 2022-01-24 | 6.540 | 6.570 | 6.340 | 6.400 | 6.400 | 13,034,700 |
| 2022-01-21 | 6.660 | 6.680 | 6.580 | 6.600 | 6.600 | 10,206,328 |
| 2022-01-20 | 6.720 | 6.770 | 6.560 | 6.660 | 6.660 | 13,882,285 |
| 2022-01-19 | 6.730 | 6.750 | 6.670 | 6.720 | 6.720 | 9,849,816 |
| 2022-01-18 | 6.690 | 6.840 | 6.640 | 6.780 | 6.780 | 16,746,931 |
| 2022-01-17 | 6.640 | 6.710 | 6.590 | 6.660 | 6.660 | 11,295,858 |
| 2022-01-14 | 6.800 | 6.800 | 6.620 | 6.640 | 6.640 | 14,732,059 |
| 2022-01-13 | 6.900 | 6.920 | 6.780 | 6.800 | 6.800 | 13,199,646 |
| 2022-01-12 | 6.950 | 6.970 | 6.860 | 6.910 | 6.910 | 11,494,952 |
| 2022-01-11 | 6.860 | 7.000 | 6.830 | 6.920 | 6.920 | 17,866,579 |
| 2022-01-10 | 6.790 | 6.860 | 6.670 | 6.860 | 6.860 | 12,486,309 |
| 2022-01-07 | 7.000 | 7.030 | 6.770 | 6.800 | 6.800 | 28,317,491 |
| 2022-01-06 | 7.050 | 7.080 | 6.960 | 7.040 | 7.040 | 17,268,712 |
| 2022-01-05 | 7.220 | 7.240 | 6.920 | 7.040 | 7.040 | 26,447,008 |
| 2022-01-04 | 7.150 | 7.210 | 7.100 | 7.170 | 7.170 | 21,379,732 |
| 2021-12-31 | 7.130 | 7.270 | 7.130 | 7.140 | 7.140 | 24,428,138 |
| 2021-12-30 | 7.150 | 7.240 | 7.090 | 7.130 | 7.130 | 18,937,425 |
| 2021-12-29 | 7.120 | 7.190 | 7.080 | 7.120 | 7.120 | 23,650,106 |
| 2021-12-28 | 7.850 | 7.890 | 7.100 | 7.190 | 7.190 | 54,761,375 |
| 2021-12-27 | 7.590 | 7.910 | 7.560 | 7.720 | 7.720 | 31,747,011 |
| 2021-12-24 | 7.720 | 8.110 | 7.670 | 7.670 | 7.670 | 44,760,932 |
| 2021-12-23 | 7.750 | 7.890 | 7.710 | 7.780 | 7.780 | 34,156,128 |
| 2021-12-22 | 7.840 | 7.910 | 7.670 | 7.680 | 7.680 | 28,642,541 |
| 2021-12-21 | 7.730 | 7.910 | 7.680 | 7.870 | 7.870 | 30,449,721 |
| 2021-12-20 | 8.100 | 8.220 | 7.750 | 7.750 | 7.750 | 50,814,150 |
| 2021-12-17 | 8.270 | 8.450 | 8.130 | 8.140 | 8.140 | 44,361,698 |
| 2021-12-16 | 8.400 | 8.500 | 8.300 | 8.310 | 8.310 | 48,495,433 |
| 2021-12-15 | 8.120 | 8.670 | 8.050 | 8.500 | 8.500 | 77,967,231 |
| 2021-12-14 | 8.150 | 8.270 | 8.050 | 8.100 | 8.100 | 48,246,096 |
| 2021-12-13 | 8.180 | 8.490 | 8.120 | 8.280 | 8.280 | 54,022,347 |
| 2021-12-10 | 8.260 | 8.680 | 8.040 | 8.290 | 8.290 | 67,552,117 |
| 2021-12-09 | 8.450 | 8.960 | 8.150 | 8.260 | 8.260 | 122,993,151 |
| 2021-12-08 | 7.750 | 8.320 | 7.610 | 8.320 | 8.320 | 34,911,325 |
| 2021-12-07 | 7.450 | 7.620 | 7.120 | 7.560 | 7.560 | 54,477,589 |
| 2021-12-06 | 7.410 | 7.650 | 7.350 | 7.380 | 7.380 | 52,611,050 |
| 2021-12-03 | 6.950 | 7.580 | 6.900 | 7.390 | 7.390 | 66,708,628 |
| 2021-12-02 | 7.080 | 7.140 | 6.980 | 6.980 | 6.980 | 18,280,942 |
| 2021-12-01 | 6.950 | 7.110 | 6.930 | 7.100 | 7.100 | 16,965,726 |
| 2021-11-30 | 7.050 | 7.170 | 6.960 | 6.970 | 6.970 | 19,040,068 |
| 2021-11-29 | 6.890 | 7.170 | 6.800 | 7.050 | 7.050 | 16,685,460 |
| 2021-11-26 | 7.130 | 7.140 | 7.020 | 7.030 | 7.030 | 17,537,716 |
| 2021-11-25 | 7.190 | 7.440 | 7.150 | 7.160 | 7.160 | 25,082,353 |
| 2021-11-24 | 7.120 | 7.310 | 6.970 | 7.220 | 7.220 | 33,492,410 |
| 2021-11-23 | 7.210 | 7.210 | 7.110 | 7.120 | 7.120 | 19,070,905 |
| 2021-11-22 | 7.170 | 7.230 | 7.090 | 7.180 | 7.180 | 19,260,342 |
| 2021-11-19 | 7.330 | 7.340 | 7.070 | 7.200 | 7.200 | 27,464,894 |
| 2021-11-18 | 7.140 | 7.480 | 7.100 | 7.300 | 7.300 | 43,219,096 |
| 2021-11-17 | 6.830 | 7.300 | 6.830 | 7.150 | 7.150 | 40,240,353 |
| 2021-11-16 | 6.990 | 7.030 | 6.810 | 6.830 | 6.830 | 19,888,478 |
| 2021-11-15 | 6.910 | 7.000 | 6.740 | 7.000 | 7.000 | 25,374,350 |
| 2021-11-12 | 6.880 | 6.960 | 6.860 | 6.910 | 6.910 | 15,997,757 |
| 2021-11-11 | 6.900 | 6.960 | 6.860 | 6.890 | 6.890 | 17,306,632 |
| 2021-11-10 | 6.860 | 6.960 | 6.710 | 6.950 | 6.950 | 27,269,902 |
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.