Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.110 | 6.510 | 6.080 | 6.420 | 6.420 | 71,884,458 |
| 2025-10-24 | 6.180 | 6.190 | 6.010 | 6.050 | 6.050 | 42,071,900 |
| 2025-10-23 | 6.110 | 6.300 | 6.080 | 6.210 | 6.210 | 48,218,059 |
| 2025-10-22 | 6.070 | 6.330 | 6.070 | 6.120 | 6.120 | 59,333,119 |
| 2025-10-21 | 5.920 | 6.200 | 5.860 | 6.120 | 6.120 | 59,672,311 |
| 2025-10-20 | 5.820 | 5.910 | 5.730 | 5.870 | 5.870 | 33,584,400 |
| 2025-10-17 | 5.940 | 5.960 | 5.730 | 5.760 | 5.760 | 41,721,753 |
| 2025-10-16 | 6.050 | 6.140 | 5.920 | 5.950 | 5.950 | 41,218,482 |
| 2025-10-15 | 5.880 | 6.110 | 5.860 | 6.090 | 6.090 | 60,748,256 |
| 2025-10-14 | 5.930 | 6.030 | 5.860 | 5.910 | 5.910 | 52,311,505 |
| 2025-10-13 | 5.720 | 5.980 | 5.670 | 5.910 | 5.910 | 50,622,909 |
| 2025-10-10 | 5.650 | 6.030 | 5.630 | 5.920 | 5.920 | 71,045,408 |
| 2025-10-09 | 5.460 | 5.840 | 5.410 | 5.690 | 5.690 | 75,734,898 |
| 2025-09-30 | 5.270 | 5.500 | 5.240 | 5.460 | 5.460 | 48,251,421 |
| 2025-09-29 | 5.180 | 5.280 | 5.100 | 5.270 | 5.270 | 23,216,621 |
| 2025-09-26 | 5.110 | 5.270 | 5.080 | 5.170 | 5.170 | 21,486,617 |
| 2025-09-25 | 5.210 | 5.240 | 5.110 | 5.130 | 5.130 | 14,526,900 |
| 2025-09-24 | 5.160 | 5.210 | 5.120 | 5.210 | 5.210 | 13,265,600 |
| 2025-09-23 | 5.190 | 5.200 | 5.030 | 5.160 | 5.160 | 17,557,262 |
| 2025-09-22 | 5.150 | 5.200 | 5.110 | 5.180 | 5.180 | 13,231,281 |
| 2025-09-19 | 5.200 | 5.250 | 5.130 | 5.150 | 5.150 | 16,263,490 |
| 2025-09-18 | 5.330 | 5.350 | 5.170 | 5.200 | 5.200 | 27,368,045 |
| 2025-09-17 | 5.370 | 5.380 | 5.300 | 5.340 | 5.340 | 16,836,081 |
| 2025-09-16 | 5.380 | 5.410 | 5.300 | 5.380 | 5.380 | 16,663,446 |
| 2025-09-15 | 5.450 | 5.470 | 5.350 | 5.380 | 5.380 | 18,208,701 |
| 2025-09-12 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 22,595,864 |
| 2025-09-11 | 5.430 | 5.510 | 5.380 | 5.500 | 5.500 | 19,900,067 |
| 2025-09-10 | 5.430 | 5.470 | 5.360 | 5.450 | 5.450 | 17,276,777 |
| 2025-09-09 | 5.550 | 5.580 | 5.430 | 5.440 | 5.440 | 18,304,800 |
| 2025-09-08 | 5.460 | 5.650 | 5.450 | 5.540 | 5.540 | 20,565,001 |
| 2025-09-05 | 5.370 | 5.490 | 5.290 | 5.480 | 5.480 | 22,307,504 |
| 2025-09-04 | 5.290 | 5.420 | 5.250 | 5.370 | 5.370 | 25,877,417 |
| 2025-09-03 | 5.550 | 5.590 | 5.260 | 5.280 | 5.280 | 34,565,008 |
| 2025-09-02 | 5.560 | 5.620 | 5.510 | 5.550 | 5.550 | 21,978,200 |
| 2025-09-01 | 5.550 | 5.620 | 5.480 | 5.600 | 5.600 | 21,859,707 |
| 2025-08-29 | 5.640 | 5.710 | 5.540 | 5.550 | 5.550 | 30,988,575 |
| 2025-08-28 | 5.830 | 5.850 | 5.450 | 5.660 | 5.660 | 61,888,999 |
| 2025-08-27 | 5.730 | 6.070 | 5.700 | 5.830 | 5.830 | 85,188,640 |
| 2025-08-26 | 5.740 | 5.770 | 5.700 | 5.710 | 5.710 | 27,073,625 |
| 2025-08-25 | 5.700 | 5.780 | 5.650 | 5.720 | 5.720 | 37,838,010 |
| 2025-08-22 | 5.750 | 5.790 | 5.650 | 5.710 | 5.710 | 43,332,006 |
| 2025-08-21 | 5.620 | 5.730 | 5.610 | 5.730 | 5.730 | 43,743,484 |
| 2025-08-20 | 5.600 | 5.640 | 5.560 | 5.630 | 5.630 | 22,794,471 |
| 2025-08-19 | 5.560 | 5.620 | 5.540 | 5.600 | 5.600 | 26,708,101 |
| 2025-08-18 | 5.490 | 5.580 | 5.460 | 5.560 | 5.560 | 24,186,418 |
| 2025-08-15 | 5.460 | 5.520 | 5.450 | 5.490 | 5.490 | 18,837,800 |
| 2025-08-14 | 5.550 | 5.570 | 5.430 | 5.470 | 5.470 | 31,443,529 |
| 2025-08-13 | 5.560 | 5.580 | 5.530 | 5.560 | 5.560 | 23,740,795 |
| 2025-08-12 | 5.620 | 5.640 | 5.550 | 5.570 | 5.570 | 24,460,950 |
| 2025-08-11 | 5.650 | 5.660 | 5.540 | 5.630 | 5.630 | 33,554,667 |
| 2025-08-08 | 5.510 | 5.740 | 5.490 | 5.700 | 5.700 | 58,821,865 |
| 2025-08-07 | 5.580 | 5.630 | 5.520 | 5.550 | 5.550 | 22,875,831 |
| 2025-08-06 | 5.600 | 5.640 | 5.540 | 5.580 | 5.580 | 22,228,903 |
| 2025-08-05 | 5.490 | 5.590 | 5.460 | 5.590 | 5.590 | 31,873,328 |
| 2025-08-04 | 5.410 | 5.500 | 5.400 | 5.480 | 5.480 | 20,566,300 |
| 2025-08-01 | 5.410 | 5.480 | 5.400 | 5.450 | 5.450 | 18,339,481 |
| 2025-07-31 | 5.530 | 5.550 | 5.420 | 5.430 | 5.430 | 36,162,821 |
| 2025-07-30 | 5.530 | 5.620 | 5.500 | 5.570 | 5.570 | 34,782,124 |
| 2025-07-29 | 5.580 | 5.670 | 5.480 | 5.550 | 5.550 | 40,910,800 |
| 2025-07-28 | 5.590 | 5.610 | 5.550 | 5.600 | 5.600 | 25,729,342 |
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.