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
2023-05-05	40.400	40.660	39.450	39.730	38.561	5,113,402
2023-05-04	40.680	41.370	40.350	40.500	39.309	4,025,630
2023-04-28	40.880	41.820	40.800	40.950	39.745	5,514,572
2023-04-27	41.680	42.530	40.850	40.890	39.687	7,092,355
2023-04-26	39.320	42.580	38.790	42.100	40.862	12,039,596
2023-04-25	42.000	43.310	38.590	39.760	38.590	16,450,116
2023-04-24	44.780	44.810	42.800	43.300	42.026	9,136,221
2023-04-21	44.900	46.650	44.680	45.100	43.773	13,061,613
2023-04-20	46.250	46.250	44.540	44.550	43.239	11,478,029
2023-04-19	45.410	46.670	44.800	46.490	45.122	13,155,801
2023-04-18	45.700	47.580	45.600	45.650	44.307	12,353,207
2023-04-17	46.290	47.600	46.070	46.300	44.938	12,989,131
2023-04-14	43.700	47.400	43.600	46.850	45.472	22,078,251
2023-04-13	44.700	45.700	43.610	44.030	42.735	9,454,739
2023-04-12	45.110	45.170	44.010	44.700	43.385	11,296,308
2023-04-11	44.300	46.230	43.690	45.690	44.346	18,351,152
2023-04-10	42.300	45.450	41.820	44.870	43.550	19,183,595
2023-04-07	41.440	42.220	41.410	41.670	40.444	4,663,849
2023-04-06	40.640	42.000	40.030	41.630	40.405	6,220,473
2023-04-04	42.520	42.520	40.750	40.790	39.590	9,380,550
2023-04-03	42.330	42.920	42.000	42.600	41.347	5,282,483
2023-03-31	42.600	43.200	42.160	42.600	41.347	4,841,373
2023-03-30	42.170	42.800	41.680	42.450	41.201	4,001,532
2023-03-29	42.960	43.460	42.140	42.170	40.929	5,693,813
2023-03-28	43.870	43.870	42.650	42.910	41.648	6,446,847
2023-03-27	43.020	44.440	42.820	44.030	42.735	8,235,674
2023-03-24	42.650	43.670	42.140	43.450	42.172	7,880,312
2023-03-23	42.710	43.090	42.400	42.560	41.308	5,758,517
2023-03-22	43.280	44.300	42.880	43.180	41.910	7,892,594
2023-03-21	42.200	43.380	41.530	43.360	42.084	8,828,095
2023-03-20	42.030	42.560	41.300	42.180	40.939	7,197,026
2023-03-17	43.100	43.190	42.010	42.360	41.114	8,035,503
2023-03-16	44.410	44.790	42.530	42.730	41.473	9,299,773
2023-03-15	44.960	45.480	44.310	44.330	43.026	6,167,188
2023-03-14	46.900	46.900	44.190	44.750	43.434	11,459,772
2023-03-13	47.460	47.520	46.650	46.980	45.598	7,686,158
2023-03-10	46.860	48.270	46.680	47.680	46.277	9,724,200
2023-03-09	46.880	47.350	46.350	47.110	45.724	6,334,897
2023-03-08	46.510	47.160	46.400	47.000	45.617	5,058,994
2023-03-07	48.290	48.290	46.730	46.730	45.355	8,343,216
2023-03-06	47.970	48.490	47.610	48.310	46.889	8,525,256
2023-03-03	46.380	48.230	46.380	48.070	46.656	13,662,440
2023-03-02	47.260	47.260	46.500	46.580	45.210	7,481,129
2023-03-01	47.110	47.550	46.560	47.260	45.870	6,917,327
2023-02-28	46.680	47.170	46.640	47.070	45.685	5,006,569
2023-02-27	46.350	47.480	46.350	46.740	45.365	6,778,835
2023-02-24	48.050	48.120	46.600	46.660	45.287	9,793,036
2023-02-23	48.590	48.830	47.860	48.080	46.666	8,549,970
2023-02-22	47.210	48.750	47.210	48.500	47.073	10,880,139
2023-02-21	47.020	48.580	46.780	47.850	46.442	14,431,202
2023-02-20	47.310	47.500	46.340	47.030	45.646	15,213,952
2023-02-17	48.850	49.680	47.600	47.800	46.394	15,220,706
2023-02-16	51.400	51.400	48.750	48.750	47.316	27,025,237
2023-02-15	51.480	52.170	51.150	51.480	49.966	16,144,361
2023-02-14	52.010	52.230	51.040	51.270	49.762	20,632,824
2023-02-13	51.620	53.580	50.410	52.700	51.150	37,765,098
2023-02-10	52.120	53.370	51.340	51.450	49.936	43,709,306
2023-02-09	63.200	64.980	51.510	53.600	52.023	82,923,746

← NewerPage 15 of 15 · 898 trading days

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.