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
2023-11-01	36.120	36.950	35.590	36.250	35.507	3,061,067
2023-10-31	36.100	36.270	35.680	36.000	35.262	2,203,565
2023-10-30	34.970	36.580	34.800	36.330	35.586	4,978,378
2023-10-27	34.100	35.650	33.810	35.410	34.684	4,082,251
2023-10-26	33.840	34.200	33.170	34.200	33.499	2,560,331
2023-10-25	34.000	34.540	34.000	34.000	33.303	1,922,710
2023-10-24	33.680	34.190	33.520	34.000	33.303	2,326,038
2023-10-23	34.580	34.580	33.250	33.450	32.765	2,662,727
2023-10-20	34.350	35.290	34.000	34.670	33.960	2,640,447
2023-10-19	34.260	34.900	34.110	34.450	33.744	2,065,211
2023-10-18	35.440	35.460	34.470	34.550	33.842	3,653,245
2023-10-17	35.860	36.460	35.220	35.750	35.018	3,728,627
2023-10-16	36.900	36.900	35.640	35.850	35.115	2,513,892
2023-10-13	37.030	37.370	36.510	36.650	35.899	3,076,160
2023-10-12	36.000	37.650	35.950	37.500	36.732	5,292,277
2023-10-11	35.780	36.230	35.780	35.890	35.155	1,979,347
2023-10-10	35.690	36.260	35.400	35.660	34.929	2,229,621
2023-10-09	36.340	36.340	35.710	35.710	34.978	2,362,236
2023-09-28	36.260	36.760	36.070	36.440	35.693	2,361,061
2023-09-27	36.120	36.950	35.800	36.210	35.468	3,213,280
2023-09-26	37.550	37.730	36.080	36.100	35.360	4,449,326
2023-09-25	38.040	38.200	37.480	37.650	36.879	1,709,204
2023-09-22	37.130	38.050	37.130	38.010	37.231	2,351,892
2023-09-21	38.500	38.500	37.020	37.230	36.467	3,108,647
2023-09-20	39.550	39.760	38.150	38.320	37.535	2,707,358
2023-09-19	39.620	40.050	39.400	39.710	38.896	1,569,784
2023-09-18	38.650	40.100	38.520	39.800	38.985	2,639,967
2023-09-15	39.080	39.220	38.000	39.000	38.201	2,402,229
2023-09-14	39.460	39.590	38.780	38.830	38.034	1,981,834
2023-09-13	39.630	39.900	39.380	39.640	38.828	1,306,608
2023-09-12	39.710	40.470	39.450	39.960	39.141	2,181,366
2023-09-11	39.420	39.900	38.950	39.800	38.985	1,948,659
2023-09-08	39.710	39.920	39.200	39.400	38.593	1,999,395
2023-09-07	40.600	40.600	39.790	39.790	38.975	1,861,187
2023-09-06	40.600	40.760	40.190	40.600	39.768	1,687,271
2023-09-05	41.310	41.590	40.460	40.650	39.817	2,814,752
2023-09-04	41.300	41.640	40.800	41.460	40.611	2,256,353
2023-09-01	41.800	41.890	41.050	41.120	40.278	1,923,746
2023-08-31	40.520	41.990	40.440	41.610	40.757	3,561,139
2023-08-30	40.720	41.280	40.580	40.730	39.895	2,536,314
2023-08-29	39.520	41.010	39.520	40.890	40.052	3,044,633
2023-08-28	41.500	42.000	39.640	39.660	38.847	4,156,226
2023-08-25	40.890	41.150	39.220	39.590	38.779	3,956,532
2023-08-24	39.000	39.810	38.800	39.810	38.994	2,075,671
2023-08-23	39.890	39.980	38.820	38.820	38.025	2,874,997
2023-08-22	40.950	41.270	39.050	40.180	39.357	3,831,381
2023-08-21	41.000	41.470	40.670	40.800	39.964	1,692,197
2023-08-18	41.180	42.090	41.110	41.120	40.278	2,422,990
2023-08-17	42.020	42.500	41.030	41.560	40.708	2,386,846
2023-08-16	41.350	41.990	41.010	41.510	40.660	2,053,731
2023-08-15	42.160	43.500	41.410	41.500	40.650	2,728,391
2023-08-14	41.600	42.140	41.050	42.050	41.188	3,333,726
2023-08-11	44.190	44.190	41.680	41.880	41.022	6,808,441
2023-08-10	43.590	44.410	43.300	44.000	43.098	3,551,108
2023-08-09	43.840	45.000	42.510	43.830	42.932	7,582,663
2023-08-08	44.500	45.390	44.300	44.300	43.392	3,794,135
2023-08-07	44.670	45.260	44.460	44.570	43.657	2,475,612
2023-08-04	44.200	45.260	44.200	44.700	43.784	2,639,139
2023-08-03	44.000	44.980	43.890	44.270	43.363	2,179,086
2023-08-02	45.410	45.500	43.940	44.300	43.392	3,094,266

← NewerPage 13 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.