Hunan Yuneng New Energy Battery Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 34.510 | 35.350 | 34.320 | 35.020 | 34.302 | 5,288,699 |
| 2024-04-29 | 32.340 | 35.460 | 32.330 | 34.990 | 34.273 | 11,199,583 |
| 2024-04-26 | 32.980 | 33.250 | 32.000 | 32.210 | 31.550 | 10,182,968 |
| 2024-04-25 | 31.890 | 34.250 | 31.750 | 33.330 | 32.647 | 8,211,063 |
| 2024-04-24 | 32.500 | 32.700 | 31.000 | 31.960 | 31.305 | 8,278,422 |
| 2024-04-23 | 32.970 | 33.310 | 32.560 | 32.660 | 31.991 | 3,897,553 |
| 2024-04-22 | 34.120 | 34.440 | 32.700 | 32.730 | 32.059 | 8,632,074 |
| 2024-04-19 | 35.000 | 35.560 | 34.480 | 34.800 | 34.087 | 6,273,606 |
| 2024-04-18 | 35.210 | 36.210 | 34.200 | 35.200 | 34.479 | 6,181,838 |
| 2024-04-17 | 34.350 | 35.530 | 34.280 | 35.370 | 34.645 | 8,249,300 |
| 2024-04-16 | 36.000 | 36.390 | 33.880 | 33.990 | 33.294 | 8,684,139 |
| 2024-04-15 | 36.150 | 37.700 | 35.980 | 36.410 | 35.664 | 8,022,277 |
| 2024-04-12 | 37.150 | 37.600 | 36.200 | 36.480 | 35.733 | 7,341,702 |
| 2024-04-11 | 37.400 | 37.550 | 36.480 | 37.070 | 36.310 | 11,192,741 |
| 2024-04-10 | 37.550 | 38.680 | 36.710 | 38.050 | 37.270 | 15,189,367 |
| 2024-04-09 | 34.540 | 37.560 | 34.540 | 37.550 | 36.781 | 16,515,557 |
| 2024-04-08 | 34.730 | 35.650 | 34.460 | 34.720 | 34.009 | 9,586,996 |
| 2024-04-03 | 35.350 | 36.300 | 34.360 | 35.100 | 34.381 | 13,473,942 |
| 2024-04-02 | 33.000 | 35.500 | 32.450 | 34.800 | 34.087 | 16,687,257 |
| 2024-04-01 | 32.200 | 33.090 | 32.170 | 32.840 | 32.167 | 8,982,186 |
| 2024-03-29 | 30.950 | 32.300 | 30.880 | 32.100 | 31.442 | 5,863,068 |
| 2024-03-28 | 30.230 | 31.740 | 30.180 | 30.910 | 30.277 | 7,880,313 |
| 2024-03-27 | 31.700 | 31.750 | 30.190 | 30.190 | 29.571 | 6,890,380 |
| 2024-03-26 | 30.100 | 31.540 | 30.030 | 31.500 | 30.855 | 10,892,913 |
| 2024-03-25 | 30.350 | 30.950 | 29.820 | 29.870 | 29.258 | 4,955,124 |
| 2024-03-22 | 31.480 | 31.710 | 30.600 | 30.630 | 30.002 | 6,430,800 |
| 2024-03-21 | 30.860 | 31.870 | 30.430 | 31.730 | 31.080 | 10,550,646 |
| 2024-03-20 | 30.000 | 31.240 | 30.000 | 30.860 | 30.228 | 11,662,207 |
| 2024-03-19 | 29.880 | 30.490 | 29.690 | 29.960 | 29.346 | 9,278,243 |
| 2024-03-18 | 29.580 | 30.180 | 29.400 | 29.940 | 29.327 | 12,949,029 |
| 2024-03-15 | 28.780 | 29.180 | 28.620 | 29.020 | 28.425 | 5,921,622 |
| 2024-03-14 | 28.820 | 29.200 | 28.600 | 28.740 | 28.151 | 6,278,058 |
| 2024-03-13 | 29.090 | 29.570 | 28.780 | 29.020 | 28.425 | 9,530,689 |
| 2024-03-12 | 28.870 | 30.000 | 28.800 | 29.500 | 28.896 | 18,762,527 |
| 2024-03-11 | 27.790 | 29.990 | 27.790 | 29.080 | 28.484 | 25,263,987 |
| 2024-03-08 | 26.200 | 26.650 | 26.010 | 26.500 | 25.957 | 5,739,642 |
| 2024-03-07 | 26.910 | 27.100 | 26.180 | 26.200 | 25.663 | 4,810,205 |
| 2024-03-06 | 26.760 | 27.460 | 26.200 | 26.900 | 26.349 | 7,135,743 |
| 2024-03-05 | 27.010 | 27.250 | 26.680 | 26.840 | 26.290 | 5,623,222 |
| 2024-03-04 | 27.370 | 28.070 | 27.200 | 27.500 | 26.937 | 7,604,956 |
| 2024-03-01 | 27.950 | 28.200 | 27.260 | 27.620 | 27.054 | 9,902,662 |
| 2024-02-29 | 25.560 | 27.850 | 25.420 | 27.680 | 27.113 | 13,161,032 |
| 2024-02-28 | 26.660 | 27.880 | 25.700 | 25.700 | 25.173 | 14,780,487 |
| 2024-02-27 | 26.010 | 26.490 | 25.910 | 26.490 | 25.947 | 9,704,698 |
| 2024-02-26 | 26.500 | 26.590 | 26.040 | 26.200 | 25.663 | 8,876,568 |
| 2024-02-23 | 26.350 | 26.530 | 26.010 | 26.370 | 25.830 | 7,294,271 |
| 2024-02-22 | 26.000 | 26.480 | 25.900 | 26.320 | 25.781 | 4,984,274 |
| 2024-02-21 | 25.560 | 27.190 | 25.470 | 26.210 | 25.673 | 7,947,973 |
| 2024-02-20 | 25.930 | 26.080 | 25.390 | 25.940 | 25.409 | 5,760,230 |
| 2024-02-19 | 28.130 | 28.140 | 25.700 | 26.260 | 25.722 | 10,020,225 |
| 2024-02-08 | 26.480 | 28.450 | 26.190 | 27.460 | 26.897 | 5,912,740 |
| 2024-02-07 | 25.350 | 26.970 | 25.350 | 26.180 | 25.644 | 5,768,374 |
| 2024-02-06 | 23.190 | 25.810 | 23.010 | 25.350 | 24.831 | 4,808,005 |
| 2024-02-05 | 24.230 | 24.350 | 22.280 | 23.500 | 23.019 | 4,608,642 |
| 2024-02-02 | 25.760 | 25.960 | 23.650 | 24.330 | 23.832 | 3,774,261 |
| 2024-02-01 | 25.820 | 26.300 | 24.970 | 25.760 | 25.232 | 4,041,642 |
| 2024-01-31 | 26.500 | 27.690 | 26.500 | 26.510 | 25.967 | 4,237,915 |
| 2024-01-30 | 27.700 | 28.050 | 26.500 | 26.580 | 26.035 | 3,369,433 |
| 2024-01-29 | 28.920 | 29.090 | 28.010 | 28.030 | 27.456 | 2,469,096 |
| 2024-01-26 | 28.750 | 29.060 | 28.460 | 28.480 | 27.896 | 2,423,778 |
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.