Henan Yuneng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.490	17.890	16.500	16.750	16.750	167,387,594
2026-04-23	17.700	18.460	16.420	17.970	17.970	234,670,000
2026-04-22	16.880	17.900	16.400	17.500	17.500	200,697,594
2026-04-21	18.780	18.850	17.000	17.100	17.100	255,123,812
2026-04-20	17.320	18.790	16.890	18.790	18.790	237,692,984
2026-04-17	17.280	18.090	16.470	17.080	17.080	200,898,891
2026-04-16	16.410	17.680	15.750	17.060	17.060	225,363,109
2026-04-15	15.060	16.570	14.200	16.570	16.570	266,222,219
2026-04-14	14.870	15.850	14.700	15.060	15.060	206,827,109
2026-04-13	13.380	14.500	13.290	14.410	14.410	158,629,797
2026-04-10	12.990	13.350	12.630	13.210	13.210	113,106,602
2026-04-09	13.000	13.410	12.720	12.800	12.800	106,103,000
2026-04-08	12.700	13.150	12.570	13.100	13.100	118,971,000
2026-04-07	12.400	12.700	12.310	12.570	12.570	90,953,195
2026-04-03	12.840	12.980	12.150	12.630	12.630	130,047,797
2026-04-02	13.860	14.120	12.600	12.660	12.660	144,014,094
2026-04-01	13.360	14.250	13.000	13.850	13.850	158,951,297
2026-03-31	14.160	14.580	13.720	13.720	13.720	178,706,594
2026-03-30	15.500	16.100	14.890	14.890	14.890	177,287,109
2026-03-27	14.980	16.540	14.620	16.540	16.540	226,460,891
2026-03-26	15.600	16.050	14.580	15.040	15.040	217,886,500
2026-03-25	16.660	17.700	15.600	16.070	16.070	269,125,781
2026-03-24	15.790	16.990	15.300	16.900	16.900	224,162,297
2026-03-23	14.960	16.520	14.810	16.210	16.210	220,024,297
2026-03-20	14.500	15.660	14.160	15.220	15.220	212,949,594
2026-03-19	13.880	15.020	13.880	14.900	14.900	193,041,109
2026-03-18	13.880	14.530	13.860	14.220	14.220	173,347,109
2026-03-17	13.800	14.390	13.300	13.900	13.900	190,011,812
2026-03-16	15.000	15.340	13.900	13.900	13.900	240,807,500
2026-03-13	17.160	17.520	15.440	15.440	15.440	225,235,016
2026-03-12	16.230	17.880	16.200	17.160	17.160	235,530,406
2026-03-11	16.100	16.650	15.530	16.590	16.590	205,440,000
2026-03-10	15.960	16.280	15.310	15.810	15.810	170,709,703
2026-03-09	15.000	16.770	15.000	15.950	15.950	264,301,281
2026-03-06	14.040	15.880	14.030	15.880	15.880	236,409,594
2026-03-05	14.300	14.940	13.510	14.440	14.440	228,609,406
2026-03-04	13.300	14.610	13.300	14.260	14.260	257,347,391
2026-03-03	13.890	15.550	13.160	13.280	13.280	265,270,094
2026-03-02	13.350	14.500	12.550	14.140	14.140	246,454,891
2026-02-27	12.760	13.340	12.540	13.340	13.340	128,005,797
2026-02-26	11.040	12.130	11.040	12.130	12.130	103,197,797
2026-02-25	10.500	11.030	9.880	11.030	11.030	320,486,312
2026-02-24	10.030	10.030	10.030	10.030	10.030	4,148,086
2026-02-13	9.120	9.120	9.120	9.120	9.120	26,033,520
2026-02-12	8.290	8.290	8.290	8.290	8.290	5,343,497
2026-02-11	7.540	7.540	7.540	7.540	7.540	12,879,410
2026-02-10	6.800	6.920	6.720	6.850	6.850	46,644,160
2026-02-09	6.620	7.080	6.570	6.770	6.770	83,992,406
2026-02-06	6.050	6.630	6.040	6.510	6.510	82,046,602
2026-02-05	6.320	6.320	6.080	6.100	6.100	28,113,400
2026-02-04	6.190	6.350	6.160	6.330	6.330	25,232,900
2026-02-03	6.160	6.290	6.130	6.240	6.240	23,203,689
2026-02-02	6.260	6.330	6.130	6.130	6.130	36,348,887
2026-01-30	6.220	6.290	6.050	6.200	6.200	32,995,070
2026-01-29	6.340	6.350	6.180	6.220	6.220	30,723,240
2026-01-28	6.360	6.380	6.290	6.350	6.350	27,991,949
2026-01-27	6.440	6.480	6.240	6.390	6.390	39,918,969
2026-01-26	6.400	6.550	6.370	6.480	6.480	52,174,941
2026-01-23	6.320	6.500	6.320	6.400	6.400	40,504,246
2026-01-22	6.370	6.470	6.240	6.340	6.340	59,388,551

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.