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
2025-01-23	45.570	46.000	43.710	43.780	43.369	6,595,043
2025-01-22	45.010	45.670	43.300	45.060	44.637	10,161,286
2025-01-21	46.000	46.220	44.720	45.690	45.261	6,943,825
2025-01-20	44.590	46.590	43.920	46.030	45.598	9,946,823
2025-01-17	45.640	47.000	43.990	44.320	43.904	16,767,687
2025-01-16	44.710	44.750	42.680	42.990	42.586	10,279,736
2025-01-15	45.240	45.730	43.850	44.040	43.626	6,253,188
2025-01-14	43.350	45.790	42.500	45.530	45.102	9,404,918
2025-01-13	43.350	45.060	43.020	43.350	42.943	5,742,630
2025-01-10	44.050	44.800	43.530	43.530	43.121	8,815,709
2025-01-09	42.980	44.800	42.510	44.480	44.062	9,247,261
2025-01-08	42.590	44.470	41.900	43.620	43.210	10,216,688
2025-01-07	43.210	43.790	42.110	42.370	41.972	6,943,448
2025-01-06	42.900	44.380	42.000	43.220	42.814	9,310,267
2025-01-03	43.380	44.390	42.520	42.610	42.210	6,500,730
2025-01-02	44.800	45.500	42.920	43.400	42.992	8,599,549
2024-12-31	44.790	45.950	44.210	45.320	44.894	11,184,411
2024-12-30	45.250	45.690	44.200	44.540	44.122	7,722,997
2024-12-27	46.020	46.310	44.770	45.600	45.172	7,092,094
2024-12-26	47.400	48.310	46.190	46.310	45.875	7,889,037
2024-12-25	48.010	48.390	46.510	47.630	47.183	5,251,235
2024-12-24	45.640	48.700	45.500	48.010	47.559	12,477,383
2024-12-23	46.000	46.800	45.240	45.390	44.964	6,788,784
2024-12-20	46.510	47.280	45.990	46.420	45.984	6,712,418
2024-12-19	46.510	47.500	45.940	46.650	46.212	7,166,502
2024-12-18	47.520	50.080	46.900	47.170	46.727	8,661,385
2024-12-17	45.200	48.770	45.200	47.280	46.836	14,192,447
2024-12-16	47.300	47.590	44.740	45.120	44.696	13,196,071
2024-12-13	47.460	47.970	46.680	47.330	46.886	5,826,728
2024-12-12	46.760	48.580	46.320	47.880	47.430	7,923,623
2024-12-11	47.400	47.470	46.120	46.810	46.370	8,533,340
2024-12-10	51.380	51.510	46.910	47.280	46.836	12,944,625
2024-12-09	49.990	50.960	48.000	49.270	48.807	8,132,471
2024-12-06	48.700	51.310	47.800	50.020	49.550	11,019,789
2024-12-05	48.970	49.570	48.420	48.780	48.322	6,512,275
2024-12-04	52.000	52.050	48.850	49.100	48.639	12,514,742
2024-12-03	51.900	54.630	51.820	52.790	52.294	12,591,189
2024-12-02	51.210	52.700	50.500	52.070	51.581	6,759,390
2024-11-29	52.330	53.490	51.350	52.060	51.571	7,894,085
2024-11-28	53.280	54.700	51.800	52.100	51.611	7,379,630
2024-11-27	49.500	53.380	49.380	53.290	52.790	10,788,172
2024-11-26	51.480	52.810	49.690	49.830	49.362	9,146,017
2024-11-25	51.320	53.010	50.680	51.790	51.304	10,254,498
2024-11-22	51.110	51.990	50.630	50.640	50.164	7,694,061
2024-11-21	49.800	51.950	49.760	51.380	50.898	8,670,111
2024-11-20	50.840	50.990	49.220	50.290	49.818	8,493,489
2024-11-19	47.550	50.700	46.750	50.570	50.095	17,495,133
2024-11-18	45.790	48.580	44.710	46.800	46.361	15,323,969
2024-11-15	47.060	48.290	45.450	45.500	45.073	14,125,476
2024-11-14	50.500	50.500	47.000	47.250	46.806	19,083,966
2024-11-13	51.510	52.660	48.080	50.500	50.026	18,073,760
2024-11-12	53.000	54.780	51.200	51.700	51.214	15,482,529
2024-11-11	50.800	53.150	49.500	52.220	51.730	16,713,900
2024-11-08	52.400	54.490	50.670	50.750	50.273	13,243,771
2024-11-07	51.000	53.890	48.380	52.000	51.512	15,294,941
2024-11-06	50.500	54.140	50.250	51.000	50.521	20,635,551
2024-11-05	45.840	51.330	45.030	50.550	50.075	25,006,218
2024-11-04	44.500	48.180	44.500	45.590	45.162	9,888,714
2024-11-01	46.670	47.800	44.600	44.820	44.399	13,862,079
2024-10-31	45.040	47.590	43.810	46.670	46.232	15,325,841

← NewerPage 8 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.