Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.390 | 4.670 | 4.260 | 4.430 | 4.430 | 83,736,900 |
| 2025-04-25 | 4.210 | 4.390 | 4.210 | 4.330 | 4.330 | 56,785,100 |
| 2025-04-24 | 4.060 | 4.300 | 4.040 | 4.200 | 4.200 | 50,407,736 |
| 2025-04-23 | 4.080 | 4.100 | 4.030 | 4.040 | 4.040 | 14,656,662 |
| 2025-04-22 | 4.090 | 4.170 | 4.060 | 4.080 | 4.080 | 18,479,300 |
| 2025-04-21 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 16,626,000 |
| 2025-04-18 | 4.040 | 4.080 | 4.000 | 4.040 | 4.040 | 16,446,900 |
| 2025-04-17 | 4.050 | 4.100 | 4.010 | 4.060 | 4.060 | 22,079,200 |
| 2025-04-16 | 4.060 | 4.140 | 4.000 | 4.060 | 4.060 | 27,032,452 |
| 2025-04-15 | 3.950 | 4.060 | 3.920 | 4.050 | 4.050 | 25,573,800 |
| 2025-04-14 | 3.840 | 3.960 | 3.820 | 3.950 | 3.950 | 23,041,800 |
| 2025-04-11 | 3.780 | 3.860 | 3.760 | 3.790 | 3.790 | 18,155,280 |
| 2025-04-10 | 3.800 | 3.870 | 3.770 | 3.810 | 3.810 | 19,304,500 |
| 2025-04-09 | 3.700 | 3.790 | 3.510 | 3.750 | 3.750 | 26,319,780 |
| 2025-04-08 | 3.670 | 3.840 | 3.670 | 3.760 | 3.760 | 24,974,400 |
| 2025-04-07 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 31,943,300 |
| 2025-04-03 | 3.990 | 4.140 | 3.980 | 4.110 | 4.110 | 30,487,836 |
| 2025-04-02 | 4.060 | 4.070 | 4.010 | 4.020 | 4.020 | 15,599,784 |
| 2025-04-01 | 3.970 | 4.230 | 3.960 | 4.090 | 4.090 | 27,615,400 |
| 2025-03-31 | 3.940 | 4.030 | 3.920 | 3.930 | 3.930 | 16,275,100 |
| 2025-03-28 | 4.080 | 4.100 | 3.970 | 3.980 | 3.980 | 20,373,000 |
| 2025-03-27 | 4.190 | 4.230 | 4.080 | 4.090 | 4.090 | 22,809,677 |
| 2025-03-26 | 4.200 | 4.230 | 4.130 | 4.210 | 4.210 | 23,355,580 |
| 2025-03-25 | 4.140 | 4.250 | 4.110 | 4.230 | 4.230 | 36,020,280 |
| 2025-03-24 | 4.170 | 4.220 | 4.050 | 4.130 | 4.130 | 23,316,101 |
| 2025-03-21 | 4.160 | 4.240 | 4.130 | 4.190 | 4.190 | 25,928,342 |
| 2025-03-20 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 22,594,174 |
| 2025-03-19 | 4.120 | 4.190 | 4.080 | 4.160 | 4.160 | 23,708,200 |
| 2025-03-18 | 4.150 | 4.160 | 4.080 | 4.110 | 4.110 | 14,492,600 |
| 2025-03-17 | 4.120 | 4.160 | 4.110 | 4.140 | 4.140 | 19,337,601 |
| 2025-03-14 | 4.120 | 4.180 | 4.080 | 4.110 | 4.110 | 28,293,800 |
| 2025-03-13 | 4.040 | 4.170 | 4.020 | 4.140 | 4.140 | 41,024,803 |
| 2025-03-12 | 3.940 | 4.080 | 3.930 | 4.040 | 4.040 | 30,088,615 |
| 2025-03-11 | 3.900 | 3.930 | 3.870 | 3.930 | 3.930 | 11,719,200 |
| 2025-03-10 | 3.910 | 3.950 | 3.890 | 3.920 | 3.920 | 12,084,600 |
| 2025-03-07 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 13,017,600 |
| 2025-03-06 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 12,178,900 |
| 2025-03-05 | 3.920 | 3.930 | 3.850 | 3.890 | 3.890 | 12,716,200 |
| 2025-03-04 | 3.920 | 3.940 | 3.890 | 3.930 | 3.930 | 11,835,600 |
| 2025-03-03 | 3.930 | 3.990 | 3.890 | 3.910 | 3.910 | 16,147,400 |
| 2025-02-28 | 4.010 | 4.070 | 3.930 | 3.940 | 3.940 | 25,476,218 |
| 2025-02-27 | 4.040 | 4.050 | 3.960 | 4.020 | 4.020 | 13,710,901 |
| 2025-02-26 | 3.970 | 4.050 | 3.970 | 4.020 | 4.020 | 16,128,202 |
| 2025-02-25 | 4.010 | 4.020 | 3.960 | 3.970 | 3.970 | 12,254,101 |
| 2025-02-24 | 3.960 | 4.050 | 3.950 | 4.000 | 4.000 | 15,862,100 |
| 2025-02-21 | 3.980 | 4.020 | 3.960 | 3.970 | 3.970 | 15,174,300 |
| 2025-02-20 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 14,500,020 |
| 2025-02-19 | 4.010 | 4.050 | 3.990 | 4.020 | 4.020 | 20,179,501 |
| 2025-02-18 | 4.090 | 4.210 | 4.020 | 4.050 | 4.050 | 28,091,500 |
| 2025-02-17 | 4.010 | 4.090 | 3.980 | 4.080 | 4.080 | 20,968,349 |
| 2025-02-14 | 4.040 | 4.100 | 4.010 | 4.020 | 4.020 | 20,201,101 |
| 2025-02-13 | 4.050 | 4.070 | 4.020 | 4.050 | 4.050 | 17,068,036 |
| 2025-02-12 | 3.970 | 4.070 | 3.950 | 4.040 | 4.040 | 18,144,646 |
| 2025-02-11 | 4.030 | 4.030 | 3.950 | 3.990 | 3.990 | 15,056,500 |
| 2025-02-10 | 4.020 | 4.050 | 3.990 | 4.030 | 4.030 | 14,489,347 |
| 2025-02-07 | 3.920 | 4.030 | 3.910 | 3.990 | 3.990 | 20,621,453 |
| 2025-02-06 | 3.860 | 3.920 | 3.800 | 3.920 | 3.920 | 12,770,353 |
| 2025-02-05 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 10,216,600 |
| 2025-01-27 | 3.910 | 3.950 | 3.830 | 3.840 | 3.840 | 10,942,300 |
| 2025-01-24 | 3.920 | 3.930 | 3.860 | 3.910 | 3.910 | 13,157,056 |
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.