Hunan Yuneng New Energy Battery Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.520	29.060	28.040	29.010	28.416	3,319,816
2024-01-24	28.320	28.770	27.430	28.490	27.906	3,179,128
2024-01-23	28.040	28.770	27.780	28.330	27.750	3,285,834
2024-01-22	30.280	30.280	28.240	28.320	27.740	5,332,714
2024-01-19	31.000	32.000	30.510	30.510	29.885	3,381,052
2024-01-18	30.750	31.370	30.050	31.160	30.522	4,253,038
2024-01-17	31.970	31.980	30.960	30.990	30.355	2,807,570
2024-01-16	31.900	32.690	31.620	32.100	31.442	2,989,557
2024-01-15	32.980	32.980	32.980	32.980	32.304	0
2024-01-12	32.380	33.550	32.380	32.980	32.304	6,241,300
2024-01-11	30.820	33.100	30.700	32.880	32.206	7,068,807
2024-01-10	30.900	31.670	30.370	30.930	30.296	2,811,318
2024-01-09	31.630	32.090	30.810	31.060	30.424	4,014,520
2024-01-08	32.010	32.290	31.500	31.650	31.002	3,493,637
2024-01-05	32.080	33.000	31.740	32.200	31.540	4,709,661
2024-01-04	32.490	32.490	31.800	32.050	31.393	3,259,670
2024-01-03	32.690	33.140	32.290	32.490	31.824	3,409,753
2024-01-02	33.830	33.900	32.730	32.910	32.236	4,721,917
2023-12-29	33.910	34.430	33.780	33.950	33.254	3,389,869
2023-12-28	31.600	34.250	31.420	34.140	33.441	7,621,890
2023-12-27	32.290	32.390	31.370	31.610	30.962	2,499,112
2023-12-26	32.950	33.030	32.140	32.180	31.521	2,729,579
2023-12-25	32.970	33.630	32.880	33.100	32.422	2,391,851
2023-12-22	33.400	34.090	32.000	33.240	32.559	5,226,873
2023-12-21	32.100	34.060	32.100	33.580	32.892	4,056,117
2023-12-20	32.990	33.060	32.400	32.430	31.766	2,173,700
2023-12-19	32.980	33.330	32.600	32.850	32.177	2,935,700
2023-12-18	34.500	34.790	32.920	33.150	32.471	5,202,145
2023-12-15	32.890	35.850	32.820	34.580	33.872	8,565,335
2023-12-14	32.680	33.320	32.650	32.760	32.089	2,081,718
2023-12-13	33.410	33.580	32.410	32.440	31.775	2,828,549
2023-12-12	33.910	34.100	33.560	33.570	32.882	1,943,910
2023-12-11	34.250	34.360	33.030	34.100	33.401	4,210,097
2023-12-08	34.700	35.310	33.890	34.290	33.587	11,723,300
2023-12-07	33.000	34.640	32.620	34.450	33.744	7,880,673
2023-12-06	31.700	33.440	31.650	33.080	32.402	6,530,392
2023-12-05	31.990	32.350	31.660	31.870	31.217	2,713,371
2023-12-04	32.750	32.890	31.960	31.970	31.315	3,863,315
2023-12-01	33.280	33.290	32.520	32.900	32.226	2,880,136
2023-11-30	33.650	33.750	33.060	33.280	32.598	1,842,961
2023-11-29	34.150	34.380	33.550	33.680	32.990	2,113,300
2023-11-28	33.780	34.200	33.510	34.190	33.489	2,391,955
2023-11-27	34.190	34.590	33.430	33.720	33.029	3,109,990
2023-11-24	34.690	34.710	33.900	34.050	33.352	2,183,711
2023-11-23	34.330	34.680	34.220	34.630	33.920	1,831,677
2023-11-22	34.940	34.960	34.330	34.390	33.685	2,217,483
2023-11-21	35.280	35.470	35.120	35.130	34.410	2,038,692
2023-11-20	35.090	35.380	34.610	35.310	34.587	2,205,734
2023-11-17	34.590	35.140	34.420	35.040	34.322	2,418,293
2023-11-16	35.650	35.700	34.450	34.590	33.881	3,545,725
2023-11-15	35.690	36.130	35.460	35.570	34.841	3,678,788
2023-11-14	35.600	35.830	35.190	35.300	34.577	2,689,030
2023-11-13	35.980	36.160	35.440	35.550	34.822	2,584,855
2023-11-10	36.140	36.140	35.660	35.780	35.047	2,575,115
2023-11-09	36.300	36.670	36.040	36.160	35.419	2,962,757
2023-11-08	36.400	36.680	36.180	36.400	35.654	2,188,663
2023-11-07	36.800	36.900	36.410	36.480	35.733	3,093,342
2023-11-06	36.330	37.400	36.330	37.020	36.262	4,126,093
2023-11-03	36.350	36.560	36.120	36.300	35.556	2,225,302
2023-11-02	36.260	36.580	35.950	36.350	35.605	1,992,070

← NewerPage 12 of 15 · 898 trading daysOlder →

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.