Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.470 | 6.470 | 6.310 | 6.360 | 6.360 | 42,755,406 |
| 2026-01-20 | 6.440 | 6.650 | 6.300 | 6.530 | 6.530 | 65,749,320 |
| 2026-01-19 | 6.290 | 6.530 | 6.250 | 6.460 | 6.460 | 56,028,328 |
| 2026-01-16 | 6.450 | 6.580 | 6.220 | 6.340 | 6.340 | 69,639,796 |
| 2026-01-15 | 6.250 | 6.410 | 6.170 | 6.280 | 6.280 | 53,475,900 |
| 2026-01-14 | 6.210 | 6.550 | 5.900 | 6.250 | 6.250 | 137,341,239 |
| 2026-01-13 | 6.240 | 6.610 | 5.960 | 6.380 | 6.380 | 160,255,660 |
| 2026-01-12 | 5.480 | 6.010 | 5.480 | 6.010 | 6.010 | 40,607,597 |
| 2026-01-09 | 5.470 | 5.540 | 5.410 | 5.460 | 5.460 | 22,899,500 |
| 2026-01-08 | 5.240 | 5.580 | 5.230 | 5.460 | 5.460 | 44,972,711 |
| 2026-01-07 | 5.270 | 5.320 | 5.240 | 5.270 | 5.270 | 21,534,900 |
| 2026-01-06 | 5.250 | 5.300 | 5.210 | 5.300 | 5.300 | 19,565,101 |
| 2026-01-05 | 5.200 | 5.260 | 5.200 | 5.250 | 5.250 | 14,798,614 |
| 2025-12-31 | 5.210 | 5.240 | 5.160 | 5.200 | 5.200 | 11,353,897 |
| 2025-12-30 | 5.260 | 5.320 | 5.170 | 5.210 | 5.210 | 16,552,700 |
| 2025-12-29 | 5.410 | 5.410 | 5.270 | 5.290 | 5.290 | 20,516,502 |
| 2025-12-26 | 5.400 | 5.440 | 5.350 | 5.410 | 5.410 | 14,194,079 |
| 2025-12-25 | 5.460 | 5.460 | 5.380 | 5.420 | 5.420 | 11,458,479 |
| 2025-12-24 | 5.400 | 5.450 | 5.370 | 5.430 | 5.430 | 11,601,764 |
| 2025-12-23 | 5.520 | 5.560 | 5.380 | 5.400 | 5.400 | 17,616,164 |
| 2025-12-22 | 5.430 | 5.560 | 5.420 | 5.520 | 5.520 | 14,003,400 |
| 2025-12-19 | 5.310 | 5.490 | 5.310 | 5.490 | 5.490 | 21,353,000 |
| 2025-12-18 | 5.400 | 5.410 | 5.300 | 5.300 | 5.300 | 18,656,400 |
| 2025-12-17 | 5.390 | 5.460 | 5.300 | 5.430 | 5.430 | 18,450,896 |
| 2025-12-16 | 5.460 | 5.620 | 5.330 | 5.380 | 5.380 | 33,579,629 |
| 2025-12-15 | 5.570 | 5.630 | 5.460 | 5.480 | 5.480 | 19,472,101 |
| 2025-12-12 | 5.510 | 5.630 | 5.500 | 5.570 | 5.570 | 16,169,168 |
| 2025-12-11 | 5.600 | 5.670 | 5.490 | 5.500 | 5.500 | 16,882,306 |
| 2025-12-10 | 5.510 | 5.640 | 5.510 | 5.620 | 5.620 | 20,749,801 |
| 2025-12-09 | 5.550 | 5.660 | 5.510 | 5.550 | 5.550 | 20,451,900 |
| 2025-12-08 | 5.550 | 5.590 | 5.490 | 5.520 | 5.520 | 11,310,500 |
| 2025-12-05 | 5.480 | 5.550 | 5.440 | 5.540 | 5.540 | 12,590,900 |
| 2025-12-04 | 5.570 | 5.630 | 5.460 | 5.500 | 5.500 | 12,779,100 |
| 2025-12-03 | 5.560 | 5.600 | 5.510 | 5.530 | 5.530 | 13,463,948 |
| 2025-12-02 | 5.600 | 5.620 | 5.510 | 5.540 | 5.540 | 12,042,140 |
| 2025-12-01 | 5.620 | 5.640 | 5.560 | 5.590 | 5.590 | 13,276,300 |
| 2025-11-28 | 5.500 | 5.600 | 5.470 | 5.580 | 5.580 | 14,084,900 |
| 2025-11-27 | 5.450 | 5.570 | 5.440 | 5.500 | 5.500 | 15,327,388 |
| 2025-11-26 | 5.500 | 5.530 | 5.450 | 5.460 | 5.460 | 14,054,100 |
| 2025-11-25 | 5.460 | 5.540 | 5.420 | 5.500 | 5.500 | 17,527,301 |
| 2025-11-24 | 5.460 | 5.490 | 5.300 | 5.410 | 5.410 | 22,002,100 |
| 2025-11-21 | 5.690 | 5.720 | 5.440 | 5.440 | 5.440 | 31,835,586 |
| 2025-11-20 | 5.780 | 5.850 | 5.710 | 5.730 | 5.730 | 19,318,848 |
| 2025-11-19 | 5.910 | 5.980 | 5.720 | 5.780 | 5.780 | 28,232,764 |
| 2025-11-18 | 6.110 | 6.180 | 5.840 | 5.930 | 5.930 | 38,328,999 |
| 2025-11-17 | 6.040 | 6.390 | 5.890 | 6.120 | 6.120 | 63,715,475 |
| 2025-11-14 | 5.930 | 6.160 | 5.870 | 6.050 | 6.050 | 43,451,773 |
| 2025-11-13 | 6.000 | 6.020 | 5.880 | 5.950 | 5.950 | 22,269,300 |
| 2025-11-12 | 6.070 | 6.080 | 5.950 | 5.980 | 5.980 | 21,796,865 |
| 2025-11-11 | 6.200 | 6.220 | 6.050 | 6.070 | 6.070 | 34,688,973 |
| 2025-11-10 | 6.140 | 6.280 | 6.080 | 6.240 | 6.240 | 47,474,848 |
| 2025-11-07 | 6.100 | 6.200 | 6.060 | 6.080 | 6.080 | 29,071,600 |
| 2025-11-06 | 6.150 | 6.230 | 6.070 | 6.140 | 6.140 | 43,008,700 |
| 2025-11-05 | 5.880 | 6.320 | 5.880 | 6.160 | 6.160 | 67,329,400 |
| 2025-11-04 | 6.040 | 6.080 | 5.940 | 5.980 | 5.980 | 37,798,676 |
| 2025-11-03 | 6.030 | 6.100 | 5.720 | 6.070 | 6.070 | 52,987,962 |
| 2025-10-31 | 6.130 | 6.140 | 5.960 | 6.030 | 6.030 | 48,430,607 |
| 2025-10-30 | 6.180 | 6.220 | 6.060 | 6.130 | 6.130 | 41,031,335 |
| 2025-10-29 | 6.230 | 6.300 | 5.910 | 6.170 | 6.170 | 94,698,788 |
| 2025-10-28 | 6.360 | 6.560 | 6.310 | 6.550 | 6.550 | 64,482,000 |
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.