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
2025-10-27	57.900	64.800	57.720	61.580	61.330	31,940,522
2025-10-24	54.700	56.990	54.030	56.500	56.271	18,512,240
2025-10-23	52.770	54.150	51.770	53.880	53.662	15,716,099
2025-10-22	53.140	53.790	52.260	52.760	52.546	12,445,644
2025-10-21	54.230	54.900	53.200	53.660	53.442	18,419,817
2025-10-20	55.080	55.800	53.180	53.650	53.432	19,075,361
2025-10-17	57.580	59.000	53.220	53.510	53.293	21,619,995
2025-10-16	56.500	58.940	56.080	58.090	57.854	23,628,321
2025-10-15	57.000	57.650	55.000	56.080	55.853	22,448,700
2025-10-14	60.760	61.000	55.740	56.310	56.082	30,862,810
2025-10-13	54.000	60.190	53.500	59.950	59.707	35,185,966
2025-10-10	59.790	60.230	55.180	55.570	55.345	33,016,163
2025-10-09	58.880	61.560	58.000	60.230	59.986	33,051,719
2025-09-30	53.950	62.270	52.300	60.420	60.175	47,186,016
2025-09-29	48.780	54.720	48.550	53.940	53.721	48,368,029
2025-09-26	44.260	47.340	44.030	45.600	45.415	26,159,952
2025-09-25	43.000	45.050	42.500	44.360	44.180	22,948,498
2025-09-24	40.000	43.650	40.000	43.120	42.945	24,265,319
2025-09-23	41.300	41.700	39.560	40.370	40.206	17,393,206
2025-09-22	42.660	42.980	40.900	41.300	41.133	16,675,095
2025-09-19	41.830	43.140	41.800	42.640	42.467	15,484,022
2025-09-18	42.970	43.260	41.510	42.040	41.870	22,916,492
2025-09-17	42.540	43.680	41.780	43.410	43.234	25,344,857
2025-09-16	44.030	44.500	42.000	42.800	42.626	30,580,379
2025-09-15	41.110	47.920	40.990	44.230	44.051	49,920,736
2025-09-12	40.060	40.980	39.390	39.930	39.768	17,270,737
2025-09-11	39.290	40.460	38.700	40.250	40.087	21,145,114
2025-09-10	40.500	41.000	38.580	39.150	38.991	32,592,310
2025-09-09	41.010	42.880	40.790	41.570	41.401	29,170,757
2025-09-08	41.900	42.780	40.530	41.430	41.262	45,325,323
2025-09-05	37.020	40.680	36.660	40.470	40.306	39,837,522
2025-09-04	36.600	38.480	36.380	37.300	37.149	36,208,886
2025-09-03	36.090	37.210	35.900	36.500	36.352	27,109,981
2025-09-02	36.350	37.560	35.660	35.960	35.814	21,109,175
2025-09-01	36.680	36.810	35.700	36.390	36.242	17,794,559
2025-08-29	34.890	37.540	34.890	36.190	36.043	28,572,221
2025-08-28	35.060	35.400	33.720	34.950	34.808	18,191,598
2025-08-27	36.160	36.600	35.000	35.000	34.858	18,167,935
2025-08-26	34.990	37.200	34.990	36.230	36.083	27,035,308
2025-08-25	34.950	36.060	34.540	34.980	34.838	20,498,409
2025-08-22	33.990	34.920	33.850	34.580	34.440	13,151,588
2025-08-21	34.640	34.750	33.800	34.000	33.862	14,971,401
2025-08-20	34.280	34.700	33.860	34.690	34.549	14,075,582
2025-08-19	34.840	34.930	34.350	34.540	34.400	12,756,008
2025-08-18	35.390	35.740	34.650	34.840	34.699	18,849,077
2025-08-15	33.150	35.830	32.970	35.260	35.117	27,278,471
2025-08-14	34.250	34.290	32.900	33.290	33.155	17,694,830
2025-08-13	34.640	34.990	34.050	34.290	34.151	19,455,248
2025-08-12	34.400	35.270	33.820	34.890	34.749	37,073,886
2025-08-11	31.590	34.300	31.510	34.020	33.882	44,623,781
2025-08-08	30.860	31.010	30.610	30.680	30.556	7,354,924
2025-08-07	31.230	31.430	30.670	30.840	30.715	11,848,367
2025-08-06	31.010	31.500	30.770	31.360	31.233	8,850,348
2025-08-05	30.880	31.330	30.850	31.060	30.934	7,491,725
2025-08-04	30.720	30.870	30.520	30.870	30.745	7,248,569
2025-08-01	31.210	31.350	30.630	30.870	30.745	11,677,129
2025-07-31	31.980	32.250	31.080	31.200	31.074	15,139,786
2025-07-30	32.600	32.720	32.060	32.090	31.960	13,282,900
2025-07-29	32.450	32.860	32.240	32.560	32.428	11,237,566
2025-07-28	32.620	32.850	32.100	32.570	32.438	17,372,443

← NewerPage 5 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.