Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.050 | 4.050 | 3.910 | 3.920 | 3.920 | 14,185,717 |
| 2025-01-22 | 3.980 | 4.090 | 3.950 | 3.970 | 3.970 | 16,309,730 |
| 2025-01-21 | 3.970 | 4.000 | 3.940 | 3.960 | 3.960 | 10,436,616 |
| 2025-01-20 | 3.940 | 4.020 | 3.880 | 3.970 | 3.970 | 15,786,117 |
| 2025-01-17 | 3.890 | 3.980 | 3.860 | 3.930 | 3.930 | 12,339,183 |
| 2025-01-16 | 3.930 | 3.950 | 3.870 | 3.910 | 3.910 | 12,647,700 |
| 2025-01-15 | 3.890 | 3.900 | 3.840 | 3.870 | 3.870 | 9,822,383 |
| 2025-01-14 | 3.780 | 3.910 | 3.760 | 3.890 | 3.890 | 14,714,699 |
| 2025-01-13 | 3.710 | 3.760 | 3.660 | 3.750 | 3.750 | 10,550,800 |
| 2025-01-10 | 3.900 | 3.910 | 3.760 | 3.770 | 3.770 | 12,946,269 |
| 2025-01-09 | 3.950 | 3.970 | 3.890 | 3.890 | 3.890 | 14,757,370 |
| 2025-01-08 | 3.940 | 3.990 | 3.890 | 3.970 | 3.970 | 17,521,070 |
| 2025-01-07 | 3.860 | 4.000 | 3.850 | 3.950 | 3.950 | 16,943,870 |
| 2025-01-06 | 3.850 | 3.930 | 3.770 | 3.870 | 3.870 | 16,789,500 |
| 2025-01-03 | 4.040 | 4.060 | 3.830 | 3.840 | 3.840 | 27,908,600 |
| 2025-01-02 | 4.150 | 4.160 | 4.000 | 4.040 | 4.040 | 25,836,400 |
| 2024-12-31 | 4.280 | 4.280 | 4.130 | 4.150 | 4.150 | 27,382,901 |
| 2024-12-30 | 4.580 | 4.590 | 4.210 | 4.250 | 4.250 | 60,671,900 |
| 2024-12-27 | 4.640 | 4.710 | 4.580 | 4.610 | 4.610 | 41,184,300 |
| 2024-12-26 | 4.690 | 4.780 | 4.580 | 4.670 | 4.670 | 48,008,900 |
| 2024-12-25 | 4.710 | 4.900 | 4.570 | 4.710 | 4.710 | 63,058,200 |
| 2024-12-24 | 4.550 | 4.980 | 4.450 | 4.800 | 4.800 | 91,309,533 |
| 2024-12-23 | 4.610 | 4.720 | 4.480 | 4.530 | 4.530 | 48,411,901 |
| 2024-12-20 | 4.770 | 4.870 | 4.640 | 4.660 | 4.660 | 76,424,100 |
| 2024-12-19 | 4.820 | 5.180 | 4.780 | 4.820 | 4.820 | 139,559,775 |
| 2024-12-18 | 4.480 | 4.930 | 4.440 | 4.930 | 4.930 | 50,262,800 |
| 2024-12-17 | 4.680 | 4.790 | 4.450 | 4.480 | 4.480 | 47,843,023 |
| 2024-12-16 | 4.550 | 4.990 | 4.540 | 4.760 | 4.760 | 84,444,600 |
| 2024-12-13 | 4.570 | 4.650 | 4.530 | 4.540 | 4.540 | 32,911,333 |
| 2024-12-12 | 4.600 | 4.630 | 4.520 | 4.590 | 4.590 | 31,764,485 |
| 2024-12-11 | 4.530 | 4.650 | 4.510 | 4.620 | 4.620 | 41,283,901 |
| 2024-12-10 | 4.680 | 4.730 | 4.530 | 4.540 | 4.540 | 60,301,019 |
| 2024-12-09 | 4.720 | 4.770 | 4.580 | 4.640 | 4.640 | 103,655,866 |
| 2024-12-06 | 4.270 | 4.700 | 4.270 | 4.700 | 4.700 | 87,647,194 |
| 2024-12-05 | 4.220 | 4.290 | 4.220 | 4.270 | 4.270 | 11,726,701 |
| 2024-12-04 | 4.340 | 4.340 | 4.220 | 4.250 | 4.250 | 17,972,700 |
| 2024-12-03 | 4.330 | 4.360 | 4.260 | 4.350 | 4.350 | 21,236,200 |
| 2024-12-02 | 4.200 | 4.320 | 4.180 | 4.310 | 4.310 | 24,122,502 |
| 2024-11-29 | 4.210 | 4.210 | 4.130 | 4.170 | 4.170 | 17,867,000 |
| 2024-11-28 | 4.140 | 4.220 | 4.110 | 4.210 | 4.210 | 15,350,165 |
| 2024-11-27 | 4.110 | 4.150 | 4.010 | 4.150 | 4.150 | 15,613,600 |
| 2024-11-26 | 4.140 | 4.180 | 4.090 | 4.110 | 4.110 | 10,758,699 |
| 2024-11-25 | 4.120 | 4.170 | 4.060 | 4.150 | 4.150 | 18,123,200 |
| 2024-11-22 | 4.260 | 4.320 | 4.120 | 4.130 | 4.130 | 25,075,900 |
| 2024-11-21 | 4.280 | 4.320 | 4.200 | 4.250 | 4.250 | 13,369,700 |
| 2024-11-20 | 4.230 | 4.310 | 4.200 | 4.280 | 4.280 | 17,496,209 |
| 2024-11-19 | 4.180 | 4.240 | 4.120 | 4.240 | 4.240 | 19,102,400 |
| 2024-11-18 | 4.180 | 4.270 | 4.150 | 4.170 | 4.170 | 20,103,202 |
| 2024-11-15 | 4.250 | 4.380 | 4.170 | 4.180 | 4.180 | 23,335,500 |
| 2024-11-14 | 4.430 | 4.480 | 4.250 | 4.260 | 4.260 | 27,192,759 |
| 2024-11-13 | 4.430 | 4.610 | 4.340 | 4.450 | 4.450 | 41,575,201 |
| 2024-11-12 | 4.470 | 4.660 | 4.390 | 4.460 | 4.460 | 52,460,970 |
| 2024-11-11 | 4.400 | 4.540 | 4.390 | 4.470 | 4.470 | 28,623,400 |
| 2024-11-08 | 4.400 | 4.500 | 4.330 | 4.380 | 4.380 | 34,228,100 |
| 2024-11-07 | 4.190 | 4.390 | 4.180 | 4.370 | 4.370 | 35,465,874 |
| 2024-11-06 | 4.200 | 4.270 | 4.180 | 4.210 | 4.210 | 24,566,100 |
| 2024-11-05 | 4.160 | 4.230 | 4.140 | 4.210 | 4.210 | 23,047,402 |
| 2024-11-04 | 4.120 | 4.200 | 4.120 | 4.170 | 4.170 | 17,054,600 |
| 2024-11-01 | 4.310 | 4.320 | 4.150 | 4.170 | 4.170 | 29,966,601 |
| 2024-10-31 | 4.310 | 4.370 | 4.300 | 4.320 | 4.320 | 30,628,306 |
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.