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
2025-04-28	31.290	31.340	30.700	30.920	30.630	5,839,647
2025-04-25	31.390	31.690	31.100	31.280	30.986	4,940,270
2025-04-24	31.250	32.070	31.010	31.300	31.006	7,801,246
2025-04-23	31.000	31.380	30.830	31.000	30.709	6,505,600
2025-04-22	30.380	31.680	30.190	30.820	30.531	8,689,140
2025-04-21	29.590	30.480	29.310	30.390	30.105	6,280,100
2025-04-18	29.700	29.890	29.300	29.560	29.282	4,238,543
2025-04-17	29.300	30.140	29.250	29.710	29.431	4,997,903
2025-04-16	30.830	30.840	29.200	29.620	29.342	9,159,435
2025-04-15	30.940	31.300	30.590	30.650	30.362	6,612,842
2025-04-14	30.880	31.230	30.420	30.950	30.659	10,809,174
2025-04-11	29.320	30.650	29.320	30.240	29.956	9,680,908
2025-04-10	30.370	31.150	29.710	29.790	29.510	11,849,701
2025-04-09	28.570	29.610	27.450	29.250	28.975	13,733,593
2025-04-08	28.510	29.260	28.100	29.000	28.728	16,742,610
2025-04-07	32.000	32.000	27.530	28.000	27.737	19,896,650
2025-04-03	34.490	34.940	34.100	34.410	34.087	6,555,277
2025-04-02	34.800	35.790	34.370	35.000	34.671	10,557,161
2025-04-01	35.750	35.860	34.520	34.670	34.344	11,477,596
2025-03-31	36.700	36.940	35.460	35.660	35.325	11,635,868
2025-03-28	37.100	37.470	36.850	36.870	36.524	6,601,653
2025-03-27	37.310	37.910	36.900	37.160	36.811	6,577,479
2025-03-26	38.280	39.480	37.500	37.520	37.168	9,818,550
2025-03-25	38.500	39.200	37.730	38.280	37.921	7,760,293
2025-03-24	39.590	39.790	37.980	38.400	38.039	9,288,300
2025-03-21	40.690	41.300	39.560	39.670	39.297	6,243,281
2025-03-20	41.240	41.290	40.490	40.690	40.308	5,650,776
2025-03-19	42.190	42.400	41.300	41.490	41.100	8,499,702
2025-03-18	40.400	42.440	40.280	42.190	41.794	15,364,365
2025-03-17	40.400	40.940	39.510	40.090	39.714	11,524,997
2025-03-14	39.530	40.910	39.250	40.140	39.763	13,231,600
2025-03-13	39.050	41.100	39.000	39.390	39.020	18,566,305
2025-03-12	40.120	40.240	39.110	39.240	38.872	10,554,606
2025-03-11	40.700	40.700	39.090	39.870	39.496	11,594,580
2025-03-10	42.380	42.520	40.500	40.970	40.585	15,259,727
2025-03-07	43.750	44.380	42.110	42.600	42.200	9,143,896
2025-03-06	43.490	44.830	43.020	44.250	43.834	8,633,481
2025-03-05	43.900	44.520	42.810	43.500	43.092	6,749,157
2025-03-04	45.220	46.000	43.500	44.000	43.587	14,011,333
2025-03-03	43.010	46.790	42.890	45.200	44.776	21,964,119
2025-02-28	41.800	44.500	41.750	42.830	42.428	22,515,752
2025-02-27	39.980	41.390	39.500	40.890	40.506	14,814,343
2025-02-26	39.160	40.300	39.000	39.750	39.377	8,003,788
2025-02-25	38.580	39.690	38.290	38.990	38.624	5,839,405
2025-02-24	39.300	39.590	38.680	38.870	38.505	5,802,518
2025-02-21	39.180	39.950	38.940	39.310	38.941	6,820,167
2025-02-20	39.500	40.180	38.860	39.380	39.010	5,435,938
2025-02-19	38.830	40.100	38.360	39.420	39.050	7,385,607
2025-02-18	39.230	40.090	38.580	38.780	38.416	8,194,601
2025-02-17	39.730	39.990	38.250	39.120	38.753	15,968,909
2025-02-14	40.880	41.950	39.800	39.950	39.575	7,651,139
2025-02-13	40.930	41.800	40.740	40.880	40.496	11,204,834
2025-02-12	40.020	41.280	39.910	40.940	40.556	10,492,461
2025-02-11	40.980	41.000	39.830	40.310	39.931	9,779,797
2025-02-10	43.680	43.790	39.440	41.000	40.615	20,987,044
2025-02-07	43.320	45.020	42.500	44.010	43.597	9,820,689
2025-02-06	42.650	44.300	42.410	43.590	43.181	6,907,070
2025-02-05	44.250	44.650	42.000	43.000	42.596	10,297,417
2025-01-27	44.220	45.380	44.040	44.600	44.181	5,321,740
2025-01-24	43.790	45.370	43.640	44.340	43.924	5,585,000

← NewerPage 7 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.