Henan Yuneng Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.610	9.660	9.120	9.590	9.590	38,075,694
2026-10-22	9.950	9.980	9.730	9.740	9.740	30,557,668
2026-10-21	9.660	10.150	9.630	9.920	9.920	41,854,799
2026-10-20	9.640	9.710	9.530	9.670	9.670	21,155,189
2026-10-19	9.480	9.690	9.330	9.630	9.630	28,923,611
2026-10-16	9.560	9.730	9.450	9.500	9.500	36,109,156
2026-10-15	9.630	9.700	9.370	9.400	9.400	31,648,904
2026-10-14	10.020	10.110	9.790	9.810	9.810	24,045,621
2026-10-13	9.900	10.130	9.680	10.020	10.020	31,340,695
2026-10-12	10.410	10.470	10.090	10.090	10.090	26,311,846
2026-10-09	10.380	10.480	10.030	10.450	10.450	37,115,457
2026-10-08	10.350	10.600	10.320	10.450	10.450	33,525,305
2026-09-30	10.450	10.480	10.290	10.300	10.300	27,255,596
2026-09-29	10.520	10.610	10.280	10.290	10.290	32,378,100
2026-09-28	10.850	10.880	10.430	10.540	10.540	38,102,141
2026-09-24	11.260	11.300	10.780	10.790	10.790	63,741,262
2026-09-23	12.130	12.130	11.330	11.340	11.340	101,475,234
2026-09-22	12.130	12.370	12.020	12.140	12.140	66,224,148
2026-09-21	11.980	12.280	11.970	12.130	12.130	66,904,023
2026-09-18	11.910	12.410	11.830	12.110	12.110	87,337,594
2026-09-17	12.170	12.190	11.760	11.970	11.970	100,461,531
2026-09-16	12.250	12.770	12.150	12.370	12.370	113,436,492
2026-09-15	13.450	13.640	12.370	12.500	12.500	186,387,219
2026-09-14	11.650	12.990	11.630	12.990	12.990	169,109,688
2026-09-11	12.240	12.300	11.680	11.810	11.810	107,512,281
2026-09-10	11.710	12.560	11.560	12.430	12.430	148,643,594
2026-09-09	11.770	11.890	11.640	11.760	11.760	38,241,180
2026-09-08	11.550	11.780	11.450	11.760	11.760	35,953,477
2026-09-07	11.580	11.660	11.500	11.570	11.570	26,766,699
2026-09-04	11.720	11.950	11.450	11.540	11.540	36,837,285
2026-09-03	11.700	11.800	11.440	11.720	11.720	37,672,211
2026-09-02	11.770	11.960	11.560	11.700	11.700	32,886,930
2026-09-01	11.930	12.100	11.860	11.920	11.920	33,606,816
2026-08-31	12.020	12.020	11.700	11.910	11.910	36,626,047
2026-08-28	12.260	12.330	12.120	12.140	12.140	35,464,871
2026-08-27	11.880	12.280	11.750	12.260	12.260	59,040,703
2026-08-26	11.700	12.030	11.660	12.000	12.000	61,694,230
2026-08-25	11.800	11.990	11.670	11.850	11.850	46,222,246
2026-08-24	12.190	12.410	11.690	11.910	11.910	60,919,098
2026-08-21	11.710	11.930	11.590	11.920	11.920	35,089,324
2026-08-20	12.010	12.100	11.750	11.820	11.820	47,029,512
2026-08-19	12.500	12.680	11.920	11.990	11.990	63,038,633
2026-08-18	13.160	13.170	12.620	12.740	12.740	58,625,656
2026-08-17	13.240	13.240	12.720	13.090	13.090	91,821,344
2026-08-14	13.860	13.860	12.870	13.070	13.070	131,569,500
2026-08-13	13.880	14.250	13.780	14.120	14.120	132,836,422
2026-08-12	13.500	14.220	13.340	13.730	13.730	93,799,375
2026-08-11	13.480	13.880	13.390	13.530	13.530	59,465,152
2026-08-10	13.750	13.980	13.320	13.660	13.660	76,277,180
2026-08-07	13.160	13.800	12.990	13.720	13.720	106,439,398
2026-08-06	13.310	13.380	12.900	13.120	13.120	80,841,922
2026-08-05	12.870	13.750	12.700	13.490	13.490	109,766,648
2026-08-04	12.450	13.350	12.310	12.930	12.930	105,894,734
2026-08-03	12.130	12.480	11.920	12.210	12.210	72,979,812
2026-07-31	11.600	12.360	11.560	12.020	12.020	84,963,445
2026-07-30	13.010	13.210	11.840	11.840	11.840	107,021,898
2026-07-29	13.370	13.700	12.920	13.160	13.160	86,285,133
2026-07-28	13.840	14.350	13.500	13.500	13.500	99,336,414
2026-07-27	13.710	14.800	13.580	14.150	14.150	113,823,586
2026-07-24	15.480	15.640	14.390	14.390	14.390	138,642,719

Page 1 of 21 · 1,212 trading daysOlder →

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.