Hunan Yuneng New Energy Battery Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 65.210 | 69.500 | 64.890 | 68.010 | 67.734 | 43,108,148 |
| 2026-01-20 | 66.880 | 67.270 | 63.600 | 64.620 | 64.358 | 41,942,397 |
| 2026-01-19 | 61.900 | 64.880 | 61.580 | 62.880 | 62.625 | 28,134,754 |
| 2026-01-16 | 61.220 | 61.880 | 60.210 | 61.450 | 61.201 | 20,382,787 |
| 2026-01-15 | 60.460 | 62.170 | 60.260 | 60.580 | 60.334 | 19,533,508 |
| 2026-01-14 | 60.440 | 63.750 | 59.400 | 60.960 | 60.713 | 32,011,837 |
| 2026-01-13 | 62.090 | 62.800 | 60.330 | 61.090 | 60.842 | 26,193,580 |
| 2026-01-12 | 63.610 | 65.200 | 61.000 | 62.080 | 61.828 | 28,501,860 |
| 2026-01-09 | 63.650 | 64.900 | 62.570 | 63.590 | 63.332 | 23,787,106 |
| 2026-01-08 | 64.160 | 67.830 | 63.580 | 64.050 | 63.790 | 29,504,815 |
| 2026-01-07 | 67.790 | 67.990 | 63.530 | 64.870 | 64.607 | 33,092,952 |
| 2026-01-06 | 65.710 | 69.700 | 63.700 | 67.790 | 67.515 | 41,071,746 |
| 2026-01-05 | 64.650 | 66.290 | 63.250 | 65.340 | 65.075 | 21,000,391 |
| 2025-12-31 | 66.360 | 67.620 | 64.550 | 64.660 | 64.398 | 16,529,494 |
| 2025-12-30 | 65.880 | 68.060 | 64.220 | 66.610 | 66.340 | 20,985,520 |
| 2025-12-29 | 70.000 | 70.280 | 66.020 | 67.080 | 66.808 | 29,270,695 |
| 2025-12-26 | 73.040 | 73.970 | 68.060 | 70.920 | 70.632 | 41,281,909 |
| 2025-12-25 | 65.680 | 66.950 | 64.520 | 66.600 | 66.330 | 16,205,726 |
| 2025-12-24 | 66.130 | 68.160 | 65.830 | 67.160 | 66.888 | 23,929,128 |
| 2025-12-23 | 62.740 | 68.500 | 62.000 | 66.130 | 65.862 | 27,887,184 |
| 2025-12-22 | 62.610 | 63.660 | 62.330 | 62.760 | 62.506 | 14,096,698 |
| 2025-12-19 | 63.230 | 63.500 | 61.660 | 62.650 | 62.396 | 13,134,353 |
| 2025-12-18 | 64.350 | 65.110 | 62.850 | 62.950 | 62.695 | 13,199,951 |
| 2025-12-17 | 62.600 | 66.000 | 62.120 | 65.470 | 65.205 | 22,170,653 |
| 2025-12-16 | 64.380 | 64.380 | 60.740 | 61.810 | 61.559 | 17,945,264 |
| 2025-12-15 | 66.180 | 67.000 | 63.240 | 63.860 | 63.601 | 15,177,374 |
| 2025-12-12 | 67.180 | 68.330 | 63.980 | 65.300 | 65.035 | 18,033,272 |
| 2025-12-11 | 69.220 | 69.680 | 66.670 | 66.700 | 66.430 | 12,736,391 |
| 2025-12-10 | 68.520 | 70.360 | 67.050 | 68.730 | 68.451 | 12,410,291 |
| 2025-12-09 | 69.000 | 69.900 | 67.110 | 68.520 | 68.242 | 10,783,140 |
| 2025-12-08 | 67.110 | 70.130 | 66.060 | 69.700 | 69.417 | 14,587,849 |
| 2025-12-05 | 68.560 | 69.700 | 67.140 | 68.410 | 68.133 | 11,073,579 |
| 2025-12-04 | 69.360 | 70.940 | 68.110 | 68.560 | 68.282 | 11,871,782 |
| 2025-12-03 | 74.480 | 75.000 | 69.300 | 69.630 | 69.348 | 22,300,633 |
| 2025-12-02 | 73.240 | 76.080 | 72.640 | 73.140 | 72.843 | 30,907,676 |
| 2025-12-01 | 76.380 | 76.390 | 70.900 | 71.850 | 71.559 | 29,915,892 |
| 2025-11-28 | 68.870 | 77.360 | 68.870 | 76.510 | 76.200 | 34,968,921 |
| 2025-11-27 | 67.210 | 70.770 | 66.800 | 68.920 | 68.641 | 19,677,194 |
| 2025-11-26 | 68.710 | 68.880 | 66.930 | 67.190 | 66.918 | 14,674,027 |
| 2025-11-25 | 69.010 | 71.200 | 67.090 | 68.750 | 68.471 | 17,766,257 |
| 2025-11-24 | 69.110 | 70.500 | 66.440 | 67.210 | 66.938 | 18,860,042 |
| 2025-11-21 | 70.900 | 73.460 | 68.740 | 69.590 | 69.308 | 26,761,437 |
| 2025-11-20 | 78.130 | 79.800 | 73.910 | 74.020 | 73.720 | 18,610,009 |
| 2025-11-19 | 75.870 | 80.080 | 75.870 | 77.990 | 77.674 | 21,335,884 |
| 2025-11-18 | 83.240 | 83.600 | 74.070 | 76.130 | 75.821 | 30,918,707 |
| 2025-11-17 | 84.260 | 86.680 | 80.600 | 83.600 | 83.261 | 21,162,375 |
| 2025-11-14 | 87.000 | 88.770 | 83.520 | 83.850 | 83.510 | 24,056,517 |
| 2025-11-13 | 78.510 | 90.910 | 78.000 | 89.600 | 89.237 | 36,012,792 |
| 2025-11-12 | 80.000 | 81.000 | 76.600 | 79.070 | 78.749 | 25,526,276 |
| 2025-11-11 | 80.000 | 83.690 | 80.000 | 81.000 | 80.672 | 22,587,580 |
| 2025-11-10 | 84.890 | 87.130 | 80.010 | 80.970 | 80.642 | 39,751,801 |
| 2025-11-07 | 76.390 | 85.500 | 73.700 | 82.480 | 82.146 | 42,746,016 |
| 2025-11-06 | 72.980 | 76.350 | 72.800 | 75.410 | 75.104 | 20,476,822 |
| 2025-11-05 | 68.990 | 75.490 | 67.800 | 74.120 | 73.819 | 30,102,821 |
| 2025-11-04 | 73.330 | 74.280 | 68.870 | 69.800 | 69.517 | 25,345,921 |
| 2025-11-03 | 72.430 | 74.350 | 69.200 | 73.450 | 73.152 | 25,969,632 |
| 2025-10-31 | 70.650 | 80.200 | 70.650 | 73.010 | 72.714 | 38,334,932 |
| 2025-10-30 | 65.500 | 72.480 | 65.500 | 70.650 | 70.364 | 29,498,651 |
| 2025-10-29 | 64.410 | 66.500 | 63.960 | 65.270 | 65.005 | 23,462,566 |
| 2025-10-28 | 62.190 | 65.320 | 60.580 | 63.960 | 63.701 | 30,076,086 |
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.