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
2026-10-23	43.350	45.940	42.850	45.770	45.770	16,308,494
2026-10-22	44.890	45.350	43.810	43.870	43.870	10,765,573
2026-10-21	46.200	46.300	44.610	44.900	44.900	12,471,031
2026-10-20	44.860	46.800	44.610	46.150	46.150	13,873,746
2026-10-19	45.700	46.440	44.640	44.950	44.950	11,948,515
2026-10-16	47.700	47.840	45.900	46.260	46.260	11,382,980
2026-10-15	46.540	47.890	46.120	47.190	47.190	13,432,199
2026-10-14	49.340	50.500	48.000	48.120	48.120	13,985,580
2026-10-13	49.700	50.400	47.000	48.990	48.990	25,638,664
2026-10-12	51.280	54.160	50.450	50.780	50.780	23,895,027
2026-10-09	50.860	53.410	49.910	52.320	52.320	34,537,660
2026-10-08	50.510	53.280	50.190	51.200	51.200	17,500,039
2026-09-30	50.070	51.190	49.890	50.690	50.690	9,513,849
2026-09-29	49.600	50.950	49.600	50.570	50.570	9,980,607
2026-09-28	50.850	51.050	49.440	49.500	49.500	10,773,437
2026-09-24	51.700	52.470	51.360	51.380	51.380	8,292,780
2026-09-23	53.180	53.180	51.800	51.950	51.950	10,363,679
2026-09-22	53.250	53.990	52.910	53.050	53.050	12,570,082
2026-09-21	53.870	54.150	52.880	53.080	53.080	13,498,152
2026-09-18	53.800	53.910	52.990	53.890	53.890	11,834,009
2026-09-17	53.050	53.820	52.770	53.150	53.150	7,386,404
2026-09-16	53.200	54.080	52.400	53.550	53.550	12,297,527
2026-09-15	53.450	54.520	53.220	53.440	53.440	8,376,067
2026-09-14	52.900	54.680	52.680	53.950	53.950	9,556,657
2026-09-11	54.700	54.800	52.620	53.450	53.450	14,303,997
2026-09-10	55.440	55.720	54.280	55.410	55.410	11,638,081
2026-09-09	55.210	55.980	55.000	55.750	55.750	10,512,696
2026-09-08	55.200	55.990	54.450	55.620	55.620	11,657,382
2026-09-07	55.700	55.800	54.860	55.300	55.300	11,770,356
2026-09-04	57.450	58.140	55.610	55.820	55.820	14,415,422
2026-09-03	58.800	58.840	57.320	57.380	57.380	13,060,661
2026-09-02	59.500	59.770	57.620	58.200	58.200	14,913,310
2026-09-01	61.500	62.100	60.230	60.280	60.280	14,030,922
2026-08-31	62.560	62.660	60.270	62.000	62.000	17,950,033
2026-08-28	62.010	63.580	61.520	62.940	62.940	17,915,180
2026-08-27	61.900	62.780	60.590	62.480	62.480	26,619,309
2026-08-26	61.830	64.730	61.750	63.400	63.400	15,931,259
2026-08-25	65.000	65.650	61.810	62.540	62.540	22,485,436
2026-08-24	69.660	69.700	65.700	66.000	66.000	22,635,957
2026-08-21	65.900	70.700	64.100	67.280	67.280	32,571,137
2026-08-20	70.090	70.790	63.770	64.960	64.960	43,191,883
2026-08-19	69.400	73.190	69.180	71.500	71.500	33,724,879
2026-08-18	72.600	74.200	69.880	70.050	70.050	20,931,562
2026-08-17	70.340	72.770	68.610	72.600	72.600	23,843,189
2026-08-14	66.530	70.650	66.500	68.780	68.780	24,173,684
2026-08-13	67.000	67.730	66.300	66.390	66.390	15,020,248
2026-08-12	66.600	68.800	66.500	67.500	67.500	18,725,150
2026-08-11	66.060	67.990	65.400	66.640	66.640	18,744,080
2026-08-10	65.500	67.500	65.500	66.750	66.750	23,582,961
2026-08-07	64.990	66.400	63.950	65.160	65.160	16,580,055
2026-08-06	65.390	66.080	64.000	65.150	65.150	15,719,346
2026-08-05	63.290	66.660	63.080	65.910	65.910	18,569,893
2026-08-04	62.800	64.080	62.650	63.280	63.280	12,215,643
2026-08-03	62.710	63.490	60.570	62.800	62.800	12,014,730
2026-07-31	63.520	65.460	63.160	63.340	63.340	18,806,258
2026-07-30	64.300	65.600	63.570	64.180	64.180	15,865,547
2026-07-29	63.140	66.100	60.950	64.600	64.600	19,384,103
2026-07-28	64.900	66.980	62.880	63.070	63.070	16,864,049
2026-07-27	65.200	66.500	64.300	65.690	65.690	20,221,916
2026-07-24	64.660	67.130	63.870	63.920	63.920	21,112,681

Page 1 of 5 · 242 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.