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
2026-07-23	60.950	66.260	60.780	66.010	66.010	29,736,062
2026-07-22	61.790	62.470	60.120	60.580	60.580	17,043,324
2026-07-21	59.900	62.970	59.370	62.260	62.260	22,240,296
2026-07-20	60.010	61.200	58.080	59.900	59.900	19,549,937
2026-07-17	61.080	62.440	58.800	59.470	59.470	20,123,508
2026-07-16	63.000	63.800	60.310	61.240	61.240	20,026,741
2026-07-15	62.200	65.050	60.500	63.370	63.370	23,651,558
2026-07-14	61.500	61.980	59.720	61.980	61.980	15,282,023
2026-07-13	62.790	63.760	60.880	61.540	61.540	17,254,211
2026-07-10	65.600	66.590	63.150	63.150	63.150	20,685,050
2026-07-09	67.490	67.790	63.000	65.800	65.800	26,955,574
2026-07-08	71.640	72.290	67.500	67.550	67.550	20,170,461
2026-07-07	74.470	74.880	71.490	72.000	72.000	15,089,833
2026-07-06	73.000	76.300	71.740	73.380	73.380	17,335,607
2026-07-03	76.180	76.800	73.310	73.390	73.390	18,044,225
2026-07-02	76.000	78.980	75.120	75.410	75.410	25,153,174
2026-07-01	75.110	78.870	72.000	76.800	76.800	31,442,068
2026-06-30	74.660	76.800	73.100	75.870	75.870	24,689,580
2026-06-29	74.540	76.080	71.800	74.990	74.990	29,047,954
2026-06-26	82.000	83.580	75.680	75.800	75.800	31,869,764
2026-06-25	83.530	84.700	81.100	82.300	82.300	28,488,301
2026-06-24	83.000	85.480	79.120	84.850	84.850	36,265,957
2026-06-23	85.860	88.000	83.680	83.920	83.920	38,699,027
2026-06-22	78.600	86.660	76.500	85.860	85.860	42,798,852
2026-06-18	74.650	77.950	74.180	76.080	76.080	24,271,029
2026-06-17	75.990	76.200	74.300	75.650	75.650	21,020,029
2026-06-16	74.100	77.170	73.020	75.100	75.100	33,498,488
2026-06-15	73.150	74.360	70.710	72.640	72.640	27,672,900
2026-06-12	70.170	73.640	68.600	72.660	72.660	31,580,510
2026-06-11	68.280	71.410	66.860	68.870	68.870	22,616,119
2026-06-10	69.300	70.980	67.310	68.050	68.050	15,474,290
2026-06-09	69.300	70.280	66.870	69.640	69.640	21,501,160
2026-06-08	71.550	72.940	67.370	68.650	68.650	23,689,219
2026-06-05	74.350	75.090	71.110	72.320	72.320	29,314,848
2026-06-04	74.450	76.490	74.000	74.350	74.350	41,582,394
2026-06-03	83.010	83.850	81.600	82.720	82.720	16,814,192
2026-06-02	86.000	86.070	81.560	83.980	83.980	21,508,330
2026-06-01	87.000	88.840	84.960	85.070	85.070	24,208,340
2026-05-29	87.050	90.250	84.360	88.410	88.410	30,829,881
2026-05-28	88.510	90.800	85.700	87.050	87.050	18,684,109
2026-05-27	88.250	90.990	86.830	87.790	87.434	23,586,949
2026-05-26	87.430	88.920	85.510	87.460	87.105	21,253,418
2026-05-25	90.900	91.180	84.700	87.800	87.444	35,025,754
2026-05-22	91.100	92.450	89.530	91.180	90.810	24,170,405
2026-05-21	94.800	96.980	91.300	91.420	91.049	29,494,354
2026-05-20	90.350	96.320	89.500	94.790	94.406	32,680,207
2026-05-19	92.800	93.350	88.780	90.840	90.472	26,354,252
2026-05-18	93.280	95.490	91.000	93.180	92.802	27,273,548
2026-05-15	94.390	97.880	93.390	95.480	95.093	33,025,892
2026-05-14	98.160	100.43	94.170	94.350	93.967	32,287,454
2026-05-13	99.800	100.44	96.700	98.160	97.762	32,458,325
2026-05-12	99.670	100.96	95.000	100.66	100.25	36,636,339
2026-05-11	97.300	100.80	95.500	98.350	97.951	35,955,550
2026-05-08	103.82	107.15	97.000	97.250	96.856	52,415,963
2026-05-07	107.03	109.00	103.00	106.02	105.59	44,717,123
2026-05-06	103.72	110.00	100.12	109.90	109.45	50,232,439
2026-04-30	105.00	107.83	101.77	102.24	101.83	49,391,327
2026-04-29	92.660	108.99	91.300	107.00	106.57	62,949,795
2026-04-28	95.080	99.000	91.180	92.660	92.284	61,636,584
2026-04-27	87.760	90.280	86.750	89.870	89.506	29,170,539

← NewerPage 2 of 2 · 120 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.