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
2026-04-24	86.330	88.610	84.860	87.300	86.946	26,401,254
2026-04-23	84.730	88.250	81.700	86.280	85.930	31,598,640
2026-04-22	82.900	85.980	82.200	84.790	84.446	25,464,230
2026-04-21	83.130	85.950	81.670	85.500	85.153	22,803,368
2026-04-20	82.050	83.250	80.680	83.130	82.793	19,577,305
2026-04-17	85.200	86.740	82.410	83.380	83.042	25,820,485
2026-04-16	82.000	85.870	80.230	85.220	84.874	33,722,792
2026-04-15	83.470	83.600	79.960	80.870	80.542	25,944,545
2026-04-14	77.300	84.280	76.020	84.150	83.809	33,971,844
2026-04-13	76.000	77.990	75.380	76.890	76.578	21,869,031
2026-04-10	72.300	77.780	72.010	76.510	76.200	27,834,971
2026-04-09	71.400	73.500	70.130	72.100	71.808	17,231,545
2026-04-08	70.500	71.710	69.070	71.400	71.111	17,614,327
2026-04-07	69.250	70.800	68.100	69.060	68.780	12,492,797
2026-04-03	70.820	71.240	68.020	68.580	68.302	17,417,371
2026-04-02	72.410	73.650	70.080	70.820	70.533	19,394,847
2026-04-01	75.980	76.690	71.970	72.420	72.126	28,780,012
2026-03-31	78.780	79.410	75.430	75.580	75.274	25,469,429
2026-03-30	80.000	82.000	77.140	80.130	79.805	28,394,393
2026-03-27	77.070	80.930	75.880	79.800	79.476	32,067,048
2026-03-26	76.960	81.200	75.300	78.110	77.793	28,663,471
2026-03-25	77.000	78.210	75.100	77.270	76.957	21,755,949
2026-03-24	77.540	78.800	73.720	77.150	76.837	23,365,290
2026-03-23	77.520	80.920	76.280	77.550	77.236	29,362,845
2026-03-20	73.800	82.200	72.800	78.690	78.371	36,246,814
2026-03-19	76.000	78.150	72.280	73.520	73.222	25,714,866
2026-03-18	79.590	79.590	75.630	77.070	76.758	24,401,236
2026-03-17	79.990	81.870	78.090	78.240	77.923	22,119,471
2026-03-16	80.430	83.500	78.580	80.180	79.855	33,875,834
2026-03-13	80.080	82.460	79.000	79.430	79.108	40,208,862
2026-03-12	71.600	77.170	70.830	76.850	76.538	43,866,091
2026-03-11	67.200	73.650	66.520	71.700	71.409	41,619,448
2026-03-10	67.640	69.500	66.660	67.200	66.928	24,293,520
2026-03-09	63.620	67.470	62.300	67.450	67.177	26,397,801
2026-03-06	66.100	66.880	64.300	64.770	64.507	14,399,675
2026-03-05	67.180	67.500	64.980	65.900	65.633	16,842,981
2026-03-04	65.240	67.160	65.240	66.450	66.181	13,694,931
2026-03-03	66.830	68.860	64.800	66.980	66.708	27,655,525
2026-03-02	65.900	68.600	65.900	66.800	66.529	19,774,750
2026-02-27	67.210	68.000	66.390	67.010	66.738	16,326,636
2026-02-26	71.800	71.930	67.000	67.210	66.938	28,844,992
2026-02-25	68.020	71.800	67.680	70.740	70.453	27,356,412
2026-02-24	69.080	69.380	66.830	67.760	67.485	18,350,071
2026-02-13	66.230	69.980	66.030	67.810	67.535	25,412,633
2026-02-12	65.440	67.220	64.020	66.900	66.629	21,243,033
2026-02-11	62.250	65.440	61.880	64.970	64.707	21,008,984
2026-02-10	63.000	63.500	62.200	62.500	62.247	10,711,160
2026-02-09	64.990	65.120	62.100	63.220	62.964	21,057,655
2026-02-06	60.290	66.400	59.610	64.460	64.199	33,199,665
2026-02-05	63.290	64.500	61.130	61.300	61.051	13,424,343
2026-02-04	62.050	63.460	60.540	63.180	62.924	17,212,169
2026-02-03	62.120	63.000	61.000	62.600	62.346	15,087,436
2026-02-02	62.910	65.530	61.510	61.650	61.400	20,257,518
2026-01-30	64.170	64.680	60.050	62.880	62.625	21,891,819
2026-01-29	64.200	67.380	63.620	64.680	64.418	20,407,369
2026-01-28	64.010	65.610	62.790	64.330	64.069	17,125,050
2026-01-27	65.010	65.650	60.760	64.000	63.741	31,712,366
2026-01-26	68.380	68.390	65.200	65.690	65.424	24,812,816
2026-01-23	66.580	69.300	66.210	68.330	68.053	31,586,690
2026-01-22	67.560	68.960	65.000	66.570	66.300	33,437,419

← NewerPage 3 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.