Hunan Yuneng New Energy Battery Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.530 | 28.790 | 27.870 | 28.070 | 27.806 | 3,507,769 |
| 2024-07-26 | 28.800 | 29.630 | 28.700 | 28.770 | 28.500 | 3,771,212 |
| 2024-07-25 | 28.450 | 29.950 | 28.250 | 28.650 | 28.381 | 5,540,513 |
| 2024-07-24 | 29.030 | 29.300 | 28.420 | 28.450 | 28.183 | 3,498,641 |
| 2024-07-23 | 29.030 | 30.100 | 28.970 | 29.100 | 28.827 | 8,297,126 |
| 2024-07-22 | 29.530 | 30.200 | 28.650 | 28.920 | 28.648 | 4,815,248 |
| 2024-07-19 | 29.400 | 30.270 | 28.770 | 29.810 | 29.530 | 5,197,000 |
| 2024-07-18 | 28.690 | 29.400 | 28.500 | 29.360 | 29.084 | 4,300,888 |
| 2024-07-17 | 29.300 | 29.440 | 28.710 | 29.010 | 28.738 | 3,375,203 |
| 2024-07-16 | 29.150 | 29.870 | 28.960 | 29.290 | 29.015 | 3,261,568 |
| 2024-07-15 | 29.300 | 29.850 | 29.040 | 29.460 | 29.183 | 3,947,863 |
| 2024-07-12 | 29.020 | 30.100 | 28.830 | 29.860 | 29.580 | 6,485,007 |
| 2024-07-11 | 28.200 | 29.810 | 27.800 | 29.030 | 28.757 | 8,397,345 |
| 2024-07-10 | 28.230 | 28.590 | 27.550 | 27.730 | 27.470 | 4,984,239 |
| 2024-07-09 | 28.500 | 28.680 | 28.000 | 28.230 | 27.965 | 5,383,072 |
| 2024-07-08 | 29.330 | 29.600 | 28.120 | 28.630 | 28.361 | 7,632,400 |
| 2024-07-05 | 28.600 | 29.830 | 28.600 | 29.580 | 29.302 | 5,812,394 |
| 2024-07-04 | 29.750 | 30.090 | 28.780 | 28.790 | 28.520 | 5,263,900 |
| 2024-07-03 | 30.080 | 30.540 | 29.190 | 30.050 | 29.768 | 8,031,561 |
| 2024-07-02 | 29.850 | 30.600 | 29.550 | 30.150 | 29.867 | 8,463,842 |
| 2024-07-01 | 31.460 | 31.530 | 29.150 | 29.910 | 29.629 | 13,989,265 |
| 2024-06-28 | 32.400 | 32.430 | 31.330 | 31.460 | 31.165 | 6,324,300 |
| 2024-06-27 | 33.510 | 33.510 | 32.210 | 32.380 | 32.076 | 6,412,749 |
| 2024-06-26 | 33.290 | 34.030 | 32.680 | 33.660 | 33.344 | 7,828,823 |
| 2024-06-25 | 35.900 | 36.420 | 33.020 | 33.520 | 33.205 | 12,001,958 |
| 2024-06-24 | 37.170 | 37.830 | 35.800 | 35.920 | 35.583 | 7,199,647 |
| 2024-06-21 | 37.390 | 37.900 | 37.200 | 37.640 | 37.287 | 3,136,651 |
| 2024-06-20 | 37.580 | 38.190 | 37.310 | 37.370 | 37.019 | 4,345,500 |
| 2024-06-19 | 38.100 | 38.290 | 37.500 | 37.740 | 37.386 | 5,272,012 |
| 2024-06-18 | 39.900 | 40.000 | 37.800 | 38.050 | 37.693 | 13,019,782 |
| 2024-06-17 | 39.010 | 41.280 | 38.420 | 39.620 | 39.248 | 12,543,152 |
| 2024-06-14 | 40.680 | 42.300 | 39.110 | 40.330 | 39.951 | 28,224,633 |
| 2024-06-13 | 40.320 | 41.190 | 40.080 | 40.660 | 40.278 | 9,817,201 |
| 2024-06-12 | 40.510 | 40.800 | 39.290 | 40.640 | 40.258 | 9,470,987 |
| 2024-06-11 | 39.500 | 41.000 | 38.710 | 40.760 | 40.377 | 9,488,946 |
| 2024-06-07 | 39.750 | 40.160 | 38.680 | 39.070 | 38.703 | 4,605,200 |
| 2024-06-06 | 39.480 | 40.280 | 39.250 | 39.600 | 39.228 | 5,964,665 |
| 2024-06-05 | 38.850 | 41.000 | 38.630 | 39.880 | 39.506 | 10,232,437 |
| 2024-06-04 | 38.050 | 38.690 | 37.610 | 38.500 | 38.138 | 4,493,103 |
| 2024-06-03 | 36.620 | 38.290 | 36.000 | 38.050 | 37.693 | 9,656,334 |
| 2024-05-31 | 36.740 | 37.000 | 36.050 | 36.110 | 35.771 | 3,206,300 |
| 2024-05-30 | 37.200 | 37.970 | 37.000 | 37.310 | 36.546 | 4,022,699 |
| 2024-05-29 | 35.930 | 37.650 | 35.930 | 37.000 | 36.242 | 6,237,390 |
| 2024-05-28 | 35.930 | 36.230 | 35.460 | 35.540 | 34.812 | 2,669,200 |
| 2024-05-27 | 36.650 | 37.370 | 35.230 | 36.230 | 35.488 | 4,441,300 |
| 2024-05-24 | 36.510 | 36.990 | 36.110 | 36.300 | 35.556 | 3,452,000 |
| 2024-05-23 | 38.070 | 38.070 | 36.510 | 36.720 | 35.968 | 5,551,697 |
| 2024-05-22 | 38.090 | 38.430 | 37.610 | 38.070 | 37.290 | 3,262,726 |
| 2024-05-21 | 39.180 | 39.390 | 37.800 | 38.000 | 37.221 | 7,089,154 |
| 2024-05-20 | 40.040 | 40.250 | 38.600 | 39.620 | 38.808 | 6,867,700 |
| 2024-05-17 | 38.690 | 40.150 | 38.680 | 40.040 | 39.220 | 6,285,518 |
| 2024-05-16 | 38.410 | 39.440 | 38.320 | 39.200 | 38.397 | 5,103,345 |
| 2024-05-15 | 38.880 | 39.210 | 38.410 | 38.410 | 37.623 | 4,020,000 |
| 2024-05-14 | 38.650 | 39.050 | 38.350 | 38.640 | 37.848 | 4,101,371 |
| 2024-05-13 | 39.400 | 39.450 | 38.090 | 38.200 | 37.417 | 8,146,418 |
| 2024-05-10 | 39.780 | 40.550 | 39.350 | 39.900 | 39.082 | 8,497,763 |
| 2024-05-09 | 37.880 | 40.750 | 37.880 | 40.450 | 39.621 | 22,299,922 |
| 2024-05-08 | 37.300 | 37.980 | 36.740 | 37.170 | 36.408 | 8,319,559 |
| 2024-05-07 | 37.180 | 37.370 | 36.410 | 37.160 | 36.399 | 7,244,859 |
| 2024-05-06 | 36.500 | 37.640 | 35.850 | 37.080 | 36.320 | 12,281,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3560 CNY |
| 2025-05-21 | 0.1570 CNY |
| 2024-05-31 | 0.4180 CNY |
| 2023-05-19 | 0.3980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.