Hunan Yuneng New Energy Battery Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 44.660 | 46.680 | 43.700 | 45.040 | 44.617 | 14,602,600 |
| 2024-10-29 | 43.360 | 46.700 | 43.100 | 44.780 | 44.359 | 21,598,571 |
| 2024-10-28 | 44.000 | 45.730 | 43.620 | 44.240 | 43.825 | 20,046,778 |
| 2024-10-25 | 41.090 | 45.310 | 40.800 | 43.610 | 43.200 | 30,035,061 |
| 2024-10-24 | 41.950 | 44.090 | 40.930 | 41.410 | 41.021 | 19,633,809 |
| 2024-10-23 | 40.450 | 44.200 | 39.220 | 42.360 | 41.962 | 35,967,870 |
| 2024-10-22 | 37.970 | 40.230 | 37.500 | 39.800 | 39.426 | 23,443,600 |
| 2024-10-21 | 39.000 | 40.800 | 37.300 | 37.960 | 37.604 | 33,909,628 |
| 2024-10-18 | 33.490 | 39.130 | 33.450 | 39.130 | 38.763 | 37,070,673 |
| 2024-10-17 | 33.230 | 33.690 | 32.610 | 32.610 | 32.304 | 5,427,851 |
| 2024-10-16 | 33.430 | 33.980 | 32.800 | 33.000 | 32.690 | 5,786,257 |
| 2024-10-15 | 35.050 | 35.300 | 34.080 | 34.210 | 33.889 | 7,778,900 |
| 2024-10-14 | 33.700 | 35.520 | 33.100 | 35.520 | 35.186 | 10,157,861 |
| 2024-10-11 | 35.170 | 35.480 | 32.920 | 33.300 | 32.987 | 9,488,322 |
| 2024-10-10 | 36.090 | 37.500 | 35.040 | 35.170 | 34.840 | 11,557,610 |
| 2024-10-09 | 38.000 | 39.600 | 35.040 | 35.290 | 34.959 | 20,164,958 |
| 2024-10-08 | 44.660 | 44.710 | 38.510 | 40.840 | 40.456 | 22,035,708 |
| 2024-09-30 | 34.300 | 37.620 | 34.300 | 37.500 | 37.148 | 16,185,723 |
| 2024-09-27 | 29.500 | 32.990 | 29.450 | 32.320 | 32.017 | 12,083,164 |
| 2024-09-26 | 28.240 | 29.120 | 27.900 | 29.120 | 28.847 | 7,578,234 |
| 2024-09-25 | 28.880 | 29.400 | 27.900 | 28.250 | 27.985 | 10,099,816 |
| 2024-09-24 | 26.930 | 28.640 | 26.740 | 28.610 | 28.341 | 8,442,154 |
| 2024-09-23 | 26.840 | 27.220 | 26.530 | 26.900 | 26.647 | 2,672,759 |
| 2024-09-20 | 26.760 | 27.130 | 26.470 | 26.910 | 26.657 | 3,083,844 |
| 2024-09-19 | 26.500 | 27.450 | 26.160 | 26.770 | 26.519 | 3,184,638 |
| 2024-09-18 | 26.950 | 26.950 | 26.080 | 26.400 | 26.152 | 2,967,052 |
| 2024-09-13 | 27.330 | 27.550 | 26.180 | 26.680 | 26.429 | 5,198,118 |
| 2024-09-12 | 27.490 | 28.150 | 27.310 | 27.320 | 27.063 | 4,628,750 |
| 2024-09-11 | 26.420 | 27.900 | 26.260 | 27.860 | 27.598 | 8,279,923 |
| 2024-09-10 | 26.790 | 26.790 | 25.960 | 26.420 | 26.172 | 3,209,132 |
| 2024-09-09 | 26.830 | 27.210 | 26.390 | 26.690 | 26.439 | 2,874,946 |
| 2024-09-06 | 27.600 | 27.680 | 26.750 | 26.850 | 26.598 | 3,704,146 |
| 2024-09-05 | 28.490 | 28.610 | 27.570 | 27.710 | 27.450 | 7,191,015 |
| 2024-09-04 | 28.380 | 29.100 | 28.030 | 28.410 | 28.143 | 7,349,200 |
| 2024-09-03 | 26.430 | 28.780 | 26.400 | 28.490 | 28.222 | 10,027,760 |
| 2024-09-02 | 26.130 | 27.080 | 26.130 | 26.560 | 26.311 | 5,551,946 |
| 2024-08-30 | 25.820 | 27.000 | 25.460 | 26.370 | 26.122 | 6,306,550 |
| 2024-08-29 | 25.250 | 26.130 | 25.130 | 25.850 | 25.607 | 4,073,745 |
| 2024-08-28 | 25.000 | 25.630 | 24.700 | 25.300 | 25.062 | 3,484,533 |
| 2024-08-27 | 25.000 | 25.550 | 24.670 | 24.970 | 24.736 | 4,613,726 |
| 2024-08-26 | 23.810 | 25.350 | 23.810 | 25.210 | 24.973 | 7,721,774 |
| 2024-08-23 | 24.310 | 24.310 | 23.600 | 23.800 | 23.577 | 3,248,538 |
| 2024-08-22 | 24.310 | 24.770 | 24.210 | 24.310 | 24.082 | 4,042,963 |
| 2024-08-21 | 24.300 | 24.640 | 23.750 | 24.500 | 24.270 | 4,991,241 |
| 2024-08-20 | 25.090 | 25.230 | 24.250 | 24.420 | 24.191 | 4,153,468 |
| 2024-08-19 | 25.500 | 25.740 | 25.000 | 25.110 | 24.874 | 3,340,500 |
| 2024-08-16 | 26.420 | 26.420 | 25.400 | 25.530 | 25.290 | 3,657,300 |
| 2024-08-15 | 25.900 | 26.580 | 25.740 | 26.240 | 25.994 | 2,913,343 |
| 2024-08-14 | 26.660 | 26.990 | 25.720 | 26.040 | 25.795 | 3,753,400 |
| 2024-08-13 | 26.410 | 27.030 | 26.190 | 26.830 | 26.578 | 2,909,000 |
| 2024-08-12 | 26.290 | 26.600 | 26.030 | 26.330 | 26.083 | 2,351,400 |
| 2024-08-09 | 26.810 | 27.120 | 26.360 | 26.360 | 26.112 | 2,465,116 |
| 2024-08-08 | 26.750 | 27.000 | 26.300 | 26.680 | 26.429 | 3,282,500 |
| 2024-08-07 | 27.190 | 27.190 | 26.700 | 26.930 | 26.677 | 2,636,681 |
| 2024-08-06 | 27.150 | 27.440 | 26.810 | 27.230 | 26.974 | 2,827,500 |
| 2024-08-05 | 27.350 | 28.060 | 26.730 | 26.810 | 26.558 | 4,177,700 |
| 2024-08-02 | 27.760 | 28.130 | 27.230 | 27.340 | 27.083 | 4,443,906 |
| 2024-08-01 | 28.800 | 29.350 | 27.880 | 27.980 | 27.717 | 6,122,832 |
| 2024-07-31 | 28.030 | 28.920 | 27.630 | 28.890 | 28.619 | 6,337,613 |
| 2024-07-30 | 28.040 | 28.140 | 27.770 | 28.040 | 27.777 | 1,993,827 |
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.