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
2025-07-25	33.170	33.880	32.610	32.800	32.667	20,963,851
2025-07-24	32.100	33.300	31.960	33.000	32.866	21,944,794
2025-07-23	32.210	32.860	31.860	32.160	32.030	21,699,053
2025-07-22	31.880	32.250	31.630	31.930	31.801	15,593,994
2025-07-21	31.380	32.070	31.050	31.930	31.801	16,143,560
2025-07-18	30.920	31.970	30.920	31.490	31.362	20,542,378
2025-07-17	30.600	31.120	30.300	30.900	30.775	12,457,935
2025-07-16	30.650	31.060	30.500	30.690	30.566	10,450,093
2025-07-15	30.600	31.150	30.150	30.390	30.267	12,652,435
2025-07-14	30.890	31.800	30.660	30.750	30.625	10,381,505
2025-07-11	30.530	31.130	30.260	30.740	30.615	13,256,686
2025-07-10	30.510	31.100	30.110	30.630	30.506	15,566,599
2025-07-09	31.050	31.260	30.590	30.670	30.546	11,269,299
2025-07-08	30.050	31.500	30.010	31.000	30.874	18,297,649
2025-07-07	30.100	30.470	29.810	30.180	30.058	10,817,749
2025-07-04	31.400	31.400	30.040	30.100	29.978	17,371,090
2025-07-03	30.770	31.540	30.500	31.440	31.313	14,728,800
2025-07-02	30.630	30.930	30.350	30.780	30.655	10,580,600
2025-07-01	31.210	31.240	30.240	30.780	30.655	16,333,762
2025-06-30	31.790	31.980	31.020	31.190	31.064	18,698,434
2025-06-27	32.190	33.360	31.770	31.790	31.661	19,816,956
2025-06-26	31.740	32.910	31.660	31.920	31.791	23,564,775
2025-06-25	32.420	32.420	31.700	31.910	31.781	22,577,505
2025-06-24	30.160	32.580	29.950	32.230	32.099	31,875,889
2025-06-23	29.400	30.800	29.400	30.240	30.117	20,229,661
2025-06-20	29.250	30.180	29.230	29.630	29.510	17,989,171
2025-06-19	29.570	30.370	29.330	29.360	29.241	20,621,449
2025-06-18	29.060	30.100	28.340	30.050	29.928	25,848,867
2025-06-17	28.350	29.890	28.220	29.300	29.181	22,383,420
2025-06-16	28.590	28.930	28.200	28.310	28.195	11,669,428
2025-06-13	28.370	29.260	27.920	28.640	28.524	21,547,335
2025-06-12	28.260	29.150	27.910	28.620	28.504	13,356,135
2025-06-11	28.140	28.830	28.140	28.290	28.175	10,054,874
2025-06-10	28.580	29.180	27.770	28.010	27.896	11,992,095
2025-06-09	28.190	28.830	28.130	28.480	28.365	9,060,800
2025-06-06	28.120	28.430	27.980	28.190	28.076	8,098,276
2025-06-05	28.260	28.410	27.800	28.120	28.006	8,285,723
2025-06-04	27.590	28.680	27.590	28.200	28.086	10,272,556
2025-06-03	27.270	27.860	27.180	27.590	27.478	5,790,360
2025-05-30	28.200	28.220	27.450	27.530	27.418	8,151,308
2025-05-29	28.100	28.470	27.860	28.390	28.275	6,351,473
2025-05-28	28.130	28.460	27.940	28.050	27.936	4,338,690
2025-05-27	28.110	28.470	27.740	28.210	28.096	7,028,552
2025-05-26	28.200	28.340	27.960	28.150	28.036	5,303,407
2025-05-23	28.890	28.930	28.290	28.290	28.175	7,264,962
2025-05-22	29.380	29.380	28.610	28.630	28.514	8,656,225
2025-05-21	29.250	29.880	29.110	29.270	29.151	11,341,446
2025-05-20	29.660	29.750	29.090	29.300	29.025	8,700,652
2025-05-19	30.100	30.100	29.220	29.690	29.411	7,876,314
2025-05-16	29.940	30.550	29.840	30.160	29.877	6,036,310
2025-05-15	30.790	31.320	29.940	30.050	29.768	8,356,440
2025-05-14	31.050	31.200	30.510	30.790	30.501	7,284,012
2025-05-13	31.680	31.950	30.980	31.050	30.758	10,492,056
2025-05-12	30.490	31.160	30.010	31.160	30.867	9,542,632
2025-05-09	30.530	30.580	29.650	29.960	29.679	7,345,738
2025-05-08	30.040	30.960	29.850	30.630	30.342	7,719,828
2025-05-07	30.600	30.850	29.860	30.120	29.837	10,665,484
2025-05-06	27.850	29.940	27.830	29.910	29.629	15,749,954
2025-04-30	27.500	28.300	27.240	27.750	27.489	18,378,112
2025-04-29	28.560	28.750	26.910	27.160	26.905	36,126,851

← NewerPage 6 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.