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
2023-08-01	44.950	45.580	44.660	45.350	44.421	3,248,472
2023-07-31	44.050	45.300	44.020	45.150	44.225	4,295,399
2023-07-28	43.700	44.330	43.300	44.280	43.373	2,706,414
2023-07-27	44.120	44.650	43.700	43.720	42.824	2,808,297
2023-07-26	44.130	44.700	43.740	44.050	43.147	3,579,554
2023-07-25	44.000	44.770	43.950	44.250	43.343	4,353,724
2023-07-24	44.070	44.680	43.100	43.620	42.726	3,642,824
2023-07-21	44.110	44.530	43.590	43.850	42.952	3,731,691
2023-07-20	44.950	45.390	44.230	44.260	43.353	4,264,348
2023-07-19	45.400	45.690	44.800	44.930	44.009	3,047,701
2023-07-18	46.320	46.390	45.260	45.400	44.470	3,476,932
2023-07-17	47.180	47.490	45.550	46.290	45.342	5,971,511
2023-07-14	48.780	49.600	47.720	47.760	46.781	6,922,872
2023-07-13	49.010	50.550	48.200	49.190	48.182	11,213,723
2023-07-12	49.070	49.500	48.100	48.680	47.683	11,201,446
2023-07-11	46.570	50.740	46.270	49.330	48.319	28,337,738
2023-07-10	42.510	44.800	42.200	43.980	43.079	6,930,207
2023-07-07	42.710	43.010	42.030	42.090	41.228	2,215,518
2023-07-06	43.280	43.650	42.740	42.960	42.080	3,196,793
2023-07-05	43.600	44.110	43.450	43.620	42.726	3,688,806
2023-07-04	43.480	43.700	42.940	43.660	42.765	3,965,102
2023-07-03	43.570	44.650	43.430	43.490	42.599	6,837,364
2023-06-30	42.000	44.990	42.000	44.010	43.108	10,934,761
2023-06-29	41.060	41.600	40.850	41.140	40.297	2,089,671
2023-06-28	40.910	41.360	40.700	41.080	40.238	1,952,317
2023-06-27	40.800	41.190	40.620	41.150	40.307	1,715,353
2023-06-26	40.000	41.080	39.860	40.920	40.082	2,913,621
2023-06-21	41.000	41.630	40.290	40.290	39.465	2,798,101
2023-06-20	41.350	41.750	40.980	41.010	40.170	2,712,850
2023-06-19	42.250	42.530	41.120	41.350	40.503	3,453,780
2023-06-16	42.500	42.680	42.010	42.120	41.257	2,987,411
2023-06-15	40.750	42.500	40.750	42.390	41.521	5,200,747
2023-06-14	41.610	41.850	40.760	40.760	39.925	3,255,868
2023-06-13	41.500	42.090	41.180	41.460	40.611	1,884,447
2023-06-12	41.780	42.170	40.850	41.670	40.816	2,874,915
2023-06-09	41.670	42.070	41.630	41.870	41.012	2,236,456
2023-06-08	42.300	42.850	41.480	41.560	40.708	2,861,254
2023-06-07	42.460	43.460	42.150	42.190	41.326	3,742,196
2023-06-06	44.150	44.340	42.240	42.260	41.394	5,200,022
2023-06-05	45.290	45.500	44.100	44.160	43.255	3,684,815
2023-06-02	44.190	45.460	44.130	45.060	44.137	5,339,683
2023-06-01	45.050	45.820	43.880	43.910	43.010	5,613,023
2023-05-31	44.460	45.770	43.940	45.170	44.245	6,168,465
2023-05-30	43.660	45.120	43.620	44.060	43.157	3,817,446
2023-05-29	44.510	44.640	43.680	43.800	42.903	2,752,107
2023-05-26	44.700	44.890	43.600	44.300	43.392	4,036,435
2023-05-25	43.900	45.140	43.800	44.800	43.882	5,959,183
2023-05-24	43.610	45.830	43.590	44.300	43.392	7,437,552
2023-05-23	43.350	44.400	43.260	43.860	42.961	4,337,343
2023-05-22	43.220	43.940	43.170	43.480	42.589	2,642,109
2023-05-19	43.280	43.960	42.990	43.240	42.354	3,216,657
2023-05-18	43.990	44.480	43.400	43.660	42.376	3,668,654
2023-05-17	44.010	44.400	43.430	43.970	42.676	4,145,807
2023-05-16	44.200	44.560	43.770	44.300	42.997	4,824,416
2023-05-15	43.080	44.670	42.970	44.560	43.249	8,516,331
2023-05-12	43.210	43.970	42.700	42.710	41.454	4,629,419
2023-05-11	41.660	43.800	41.580	43.400	42.123	8,909,285
2023-05-10	40.670	42.140	40.430	41.850	40.619	6,378,553
2023-05-09	40.500	41.250	40.180	40.630	39.435	4,875,871
2023-05-08	40.400	40.660	39.740	40.580	39.386	4,269,731

← NewerPage 14 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.