Henan Yuneng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.210 | 4.380 | 4.200 | 4.300 | 4.300 | 27,687,501 |
| 2024-10-29 | 4.440 | 4.450 | 4.240 | 4.250 | 4.250 | 49,523,782 |
| 2024-10-28 | 4.230 | 4.530 | 4.180 | 4.440 | 4.440 | 71,260,582 |
| 2024-10-25 | 4.010 | 4.200 | 3.990 | 4.140 | 4.140 | 32,451,799 |
| 2024-10-24 | 3.990 | 4.030 | 3.970 | 4.020 | 4.020 | 15,762,511 |
| 2024-10-23 | 4.000 | 4.060 | 3.970 | 4.000 | 4.000 | 26,471,920 |
| 2024-10-22 | 3.880 | 4.030 | 3.850 | 4.000 | 4.000 | 31,212,401 |
| 2024-10-21 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 20,471,100 |
| 2024-10-18 | 3.890 | 3.930 | 3.790 | 3.890 | 3.890 | 22,040,869 |
| 2024-10-17 | 3.930 | 3.950 | 3.840 | 3.850 | 3.850 | 14,588,770 |
| 2024-10-16 | 3.830 | 3.970 | 3.820 | 3.920 | 3.920 | 14,500,300 |
| 2024-10-15 | 3.910 | 3.940 | 3.850 | 3.880 | 3.880 | 13,932,800 |
| 2024-10-14 | 3.860 | 3.940 | 3.820 | 3.920 | 3.920 | 16,843,000 |
| 2024-10-11 | 4.020 | 4.030 | 3.820 | 3.850 | 3.850 | 19,895,500 |
| 2024-10-10 | 3.910 | 4.060 | 3.860 | 3.980 | 3.980 | 27,608,905 |
| 2024-10-09 | 4.190 | 4.190 | 3.850 | 3.860 | 3.860 | 38,707,001 |
| 2024-10-08 | 4.550 | 4.550 | 4.060 | 4.240 | 4.240 | 61,619,271 |
| 2024-09-30 | 3.950 | 4.160 | 3.880 | 4.140 | 4.140 | 48,224,648 |
| 2024-09-27 | 3.740 | 3.880 | 3.730 | 3.820 | 3.820 | 25,526,201 |
| 2024-09-26 | 3.640 | 3.700 | 3.600 | 3.700 | 3.700 | 16,029,278 |
| 2024-09-25 | 3.590 | 3.720 | 3.590 | 3.630 | 3.630 | 20,468,819 |
| 2024-09-24 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 15,663,000 |
| 2024-09-23 | 3.480 | 3.520 | 3.440 | 3.500 | 3.500 | 7,514,200 |
| 2024-09-20 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 7,671,300 |
| 2024-09-19 | 3.380 | 3.510 | 3.380 | 3.480 | 3.480 | 16,110,000 |
| 2024-09-18 | 3.380 | 3.410 | 3.310 | 3.380 | 3.380 | 8,245,700 |
| 2024-09-13 | 3.410 | 3.430 | 3.370 | 3.380 | 3.380 | 7,795,400 |
| 2024-09-12 | 3.350 | 3.510 | 3.340 | 3.400 | 3.400 | 14,031,900 |
| 2024-09-11 | 3.400 | 3.430 | 3.330 | 3.350 | 3.350 | 8,013,600 |
| 2024-09-10 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 8,910,200 |
| 2024-09-09 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 6,231,216 |
| 2024-09-06 | 3.450 | 3.460 | 3.370 | 3.370 | 3.370 | 8,211,855 |
| 2024-09-05 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 7,168,200 |
| 2024-09-04 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 6,338,700 |
| 2024-09-03 | 3.470 | 3.520 | 3.470 | 3.500 | 3.500 | 6,384,100 |
| 2024-09-02 | 3.520 | 3.580 | 3.490 | 3.490 | 3.490 | 7,848,100 |
| 2024-08-30 | 3.520 | 3.580 | 3.510 | 3.540 | 3.540 | 10,738,800 |
| 2024-08-29 | 3.510 | 3.530 | 3.470 | 3.520 | 3.520 | 6,720,022 |
| 2024-08-28 | 3.450 | 3.560 | 3.430 | 3.510 | 3.510 | 8,634,700 |
| 2024-08-27 | 3.570 | 3.570 | 3.450 | 3.460 | 3.460 | 7,317,217 |
| 2024-08-26 | 3.500 | 3.580 | 3.500 | 3.570 | 3.570 | 6,380,317 |
| 2024-08-23 | 3.550 | 3.580 | 3.500 | 3.520 | 3.520 | 6,488,700 |
| 2024-08-22 | 3.570 | 3.610 | 3.520 | 3.520 | 3.520 | 7,797,800 |
| 2024-08-21 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 4,381,900 |
| 2024-08-20 | 3.610 | 3.630 | 3.520 | 3.530 | 3.530 | 8,217,353 |
| 2024-08-19 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 7,837,800 |
| 2024-08-16 | 3.730 | 3.740 | 3.650 | 3.650 | 3.650 | 9,737,100 |
| 2024-08-15 | 3.680 | 3.750 | 3.660 | 3.720 | 3.720 | 9,969,000 |
| 2024-08-14 | 3.680 | 3.740 | 3.670 | 3.690 | 3.690 | 7,117,400 |
| 2024-08-13 | 3.670 | 3.690 | 3.620 | 3.690 | 3.690 | 8,875,350 |
| 2024-08-12 | 3.780 | 3.790 | 3.680 | 3.690 | 3.690 | 8,364,300 |
| 2024-08-09 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 7,782,100 |
| 2024-08-08 | 3.770 | 3.770 | 3.680 | 3.720 | 3.720 | 11,302,000 |
| 2024-08-07 | 3.700 | 3.830 | 3.690 | 3.800 | 3.800 | 17,574,230 |
| 2024-08-06 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 9,397,515 |
| 2024-08-05 | 3.700 | 3.770 | 3.640 | 3.650 | 3.650 | 11,745,535 |
| 2024-08-02 | 3.770 | 3.820 | 3.740 | 3.740 | 3.740 | 9,159,535 |
| 2024-08-01 | 3.820 | 3.850 | 3.780 | 3.790 | 3.790 | 10,862,600 |
| 2024-07-31 | 3.720 | 3.840 | 3.700 | 3.830 | 3.830 | 13,918,701 |
| 2024-07-30 | 3.670 | 3.760 | 3.640 | 3.730 | 3.730 | 11,123,309 |
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.