Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.700 | 5.750 | 5.560 | 5.570 | 5.570 | 50,541,126 |
| 2025-07-24 | 5.700 | 5.720 | 5.650 | 5.710 | 5.710 | 44,049,900 |
| 2025-07-23 | 5.710 | 5.810 | 5.670 | 5.690 | 5.690 | 53,131,838 |
| 2025-07-22 | 5.900 | 5.940 | 5.680 | 5.770 | 5.770 | 95,717,519 |
| 2025-07-21 | 6.180 | 6.260 | 5.950 | 5.960 | 5.960 | 116,809,904 |
| 2025-07-18 | 6.300 | 6.550 | 6.180 | 6.370 | 6.370 | 129,190,804 |
| 2025-07-17 | 7.050 | 7.170 | 6.530 | 6.620 | 6.620 | 184,369,614 |
| 2025-07-16 | 6.550 | 6.920 | 6.250 | 6.920 | 6.920 | 108,611,802 |
| 2025-07-15 | 7.070 | 7.200 | 6.270 | 6.290 | 6.290 | 205,534,188 |
| 2025-07-14 | 6.560 | 6.740 | 6.440 | 6.740 | 6.740 | 42,434,829 |
| 2025-07-11 | 5.610 | 6.130 | 5.480 | 6.130 | 6.130 | 135,027,358 |
| 2025-07-10 | 5.690 | 5.830 | 5.510 | 5.570 | 5.570 | 93,780,202 |
| 2025-07-09 | 5.680 | 6.050 | 5.580 | 5.690 | 5.690 | 142,312,261 |
| 2025-07-08 | 5.620 | 5.820 | 5.490 | 5.590 | 5.590 | 170,418,317 |
| 2025-07-07 | 5.080 | 5.390 | 5.030 | 5.390 | 5.390 | 107,019,138 |
| 2025-07-04 | 4.880 | 5.080 | 4.860 | 4.900 | 4.900 | 48,238,500 |
| 2025-07-03 | 4.770 | 4.850 | 4.740 | 4.830 | 4.830 | 27,097,650 |
| 2025-07-02 | 4.720 | 4.820 | 4.700 | 4.780 | 4.780 | 30,485,002 |
| 2025-07-01 | 4.570 | 4.760 | 4.550 | 4.720 | 4.720 | 37,718,100 |
| 2025-06-30 | 4.560 | 4.620 | 4.540 | 4.570 | 4.570 | 15,212,300 |
| 2025-06-27 | 4.470 | 4.600 | 4.470 | 4.540 | 4.540 | 21,227,700 |
| 2025-06-26 | 4.480 | 4.540 | 4.450 | 4.480 | 4.480 | 21,038,495 |
| 2025-06-25 | 4.400 | 4.510 | 4.400 | 4.500 | 4.500 | 24,043,000 |
| 2025-06-24 | 4.340 | 4.410 | 4.320 | 4.400 | 4.400 | 20,451,495 |
| 2025-06-23 | 4.280 | 4.360 | 4.280 | 4.340 | 4.340 | 22,428,119 |
| 2025-06-20 | 4.410 | 4.490 | 4.290 | 4.300 | 4.300 | 46,084,895 |
| 2025-06-19 | 4.790 | 4.820 | 4.410 | 4.430 | 4.430 | 69,110,336 |
| 2025-06-18 | 4.970 | 5.000 | 4.810 | 4.850 | 4.850 | 44,889,700 |
| 2025-06-17 | 4.970 | 5.070 | 4.920 | 5.000 | 5.000 | 58,650,795 |
| 2025-06-16 | 4.950 | 5.020 | 4.870 | 4.940 | 4.940 | 84,257,541 |
| 2025-06-13 | 4.670 | 5.120 | 4.630 | 5.120 | 5.120 | 66,421,573 |
| 2025-06-12 | 4.720 | 4.730 | 4.620 | 4.650 | 4.650 | 18,804,000 |
| 2025-06-11 | 4.730 | 4.760 | 4.690 | 4.720 | 4.720 | 18,993,000 |
| 2025-06-10 | 4.690 | 4.760 | 4.660 | 4.720 | 4.720 | 27,591,111 |
| 2025-06-09 | 4.700 | 4.730 | 4.670 | 4.690 | 4.690 | 13,610,700 |
| 2025-06-06 | 4.740 | 4.770 | 4.680 | 4.700 | 4.700 | 15,418,083 |
| 2025-06-05 | 4.750 | 4.800 | 4.720 | 4.750 | 4.750 | 22,851,900 |
| 2025-06-04 | 4.660 | 4.730 | 4.640 | 4.710 | 4.710 | 19,668,500 |
| 2025-06-03 | 4.600 | 4.680 | 4.550 | 4.660 | 4.660 | 21,824,300 |
| 2025-05-30 | 4.760 | 4.830 | 4.610 | 4.620 | 4.620 | 34,019,010 |
| 2025-05-29 | 4.690 | 4.740 | 4.640 | 4.700 | 4.700 | 17,726,900 |
| 2025-05-28 | 4.760 | 4.790 | 4.680 | 4.700 | 4.700 | 20,844,078 |
| 2025-05-27 | 4.730 | 4.830 | 4.730 | 4.760 | 4.760 | 24,107,100 |
| 2025-05-26 | 4.690 | 4.780 | 4.660 | 4.740 | 4.740 | 28,421,604 |
| 2025-05-23 | 4.720 | 4.750 | 4.650 | 4.670 | 4.670 | 54,482,404 |
| 2025-05-22 | 4.890 | 5.020 | 4.840 | 4.860 | 4.860 | 51,669,857 |
| 2025-05-21 | 4.970 | 5.130 | 4.970 | 4.970 | 4.970 | 72,721,800 |
| 2025-05-20 | 4.970 | 5.020 | 4.890 | 4.980 | 4.980 | 56,845,581 |
| 2025-05-19 | 4.920 | 5.090 | 4.880 | 4.910 | 4.910 | 68,043,200 |
| 2025-05-16 | 4.630 | 5.080 | 4.630 | 4.920 | 4.920 | 98,726,047 |
| 2025-05-15 | 4.690 | 4.770 | 4.610 | 4.630 | 4.630 | 38,261,300 |
| 2025-05-14 | 4.660 | 4.780 | 4.600 | 4.720 | 4.720 | 48,322,500 |
| 2025-05-13 | 4.670 | 4.730 | 4.590 | 4.710 | 4.710 | 55,733,443 |
| 2025-05-12 | 4.780 | 4.830 | 4.660 | 4.680 | 4.680 | 62,628,498 |
| 2025-05-09 | 4.670 | 4.990 | 4.620 | 4.770 | 4.770 | 106,187,614 |
| 2025-05-08 | 4.580 | 4.780 | 4.520 | 4.680 | 4.680 | 83,654,596 |
| 2025-05-07 | 4.630 | 4.790 | 4.510 | 4.560 | 4.560 | 112,242,843 |
| 2025-05-06 | 4.260 | 4.630 | 4.190 | 4.630 | 4.630 | 63,173,582 |
| 2025-04-30 | 4.360 | 4.560 | 4.190 | 4.210 | 4.210 | 69,676,162 |
| 2025-04-29 | 4.320 | 4.350 | 4.140 | 4.210 | 4.210 | 61,107,372 |
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.