Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 50.170 | 50.400 | 48.500 | 49.440 | 48.981 | 3,432,598 |
| 2024-07-26 | 52.350 | 52.990 | 49.880 | 50.330 | 49.863 | 6,630,817 |
| 2024-07-25 | 47.000 | 55.800 | 47.000 | 53.330 | 52.835 | 9,531,085 |
| 2024-07-24 | 47.480 | 47.970 | 46.180 | 46.500 | 46.068 | 2,358,142 |
| 2024-07-23 | 48.670 | 48.710 | 47.510 | 47.700 | 47.257 | 2,858,173 |
| 2024-07-22 | 50.000 | 50.950 | 48.050 | 48.700 | 48.248 | 5,008,302 |
| 2024-07-19 | 43.550 | 50.350 | 43.530 | 50.020 | 49.556 | 5,937,696 |
| 2024-07-18 | 41.530 | 45.500 | 40.930 | 43.900 | 43.492 | 3,251,885 |
| 2024-07-17 | 42.900 | 43.320 | 41.900 | 42.000 | 41.610 | 1,561,778 |
| 2024-07-16 | 41.700 | 42.770 | 41.650 | 42.380 | 41.987 | 1,526,654 |
| 2024-07-15 | 42.120 | 42.980 | 41.770 | 41.800 | 41.412 | 1,996,027 |
| 2024-07-12 | 41.900 | 45.020 | 41.900 | 43.060 | 42.660 | 3,453,865 |
| 2024-07-11 | 40.350 | 42.200 | 40.350 | 41.430 | 41.045 | 2,095,104 |
| 2024-07-10 | 39.100 | 40.890 | 38.770 | 39.760 | 39.391 | 1,558,781 |
| 2024-07-09 | 38.320 | 39.630 | 38.300 | 39.560 | 39.193 | 1,610,592 |
| 2024-07-08 | 39.280 | 40.000 | 38.360 | 38.600 | 38.242 | 1,475,671 |
| 2024-07-05 | 38.280 | 38.280 | 38.280 | 38.280 | 37.925 | 0 |
| 2024-07-04 | 39.910 | 40.100 | 38.180 | 38.280 | 37.925 | 1,751,582 |
| 2024-07-03 | 40.290 | 40.900 | 39.800 | 39.850 | 39.480 | 1,391,736 |
| 2024-07-02 | 59.730 | 59.760 | 57.380 | 57.700 | 39.841 | 2,087,482 |
| 2024-07-01 | 62.000 | 62.540 | 59.280 | 60.000 | 41.429 | 2,003,163 |
| 2024-06-28 | 60.000 | 60.840 | 58.450 | 59.000 | 40.739 | 1,422,787 |
| 2024-06-27 | 60.670 | 61.320 | 59.900 | 60.000 | 41.429 | 1,340,180 |
| 2024-06-26 | 59.240 | 60.910 | 58.660 | 60.650 | 41.878 | 1,328,264 |
| 2024-06-25 | 60.680 | 62.000 | 58.800 | 59.150 | 40.842 | 1,583,562 |
| 2024-06-24 | 62.930 | 63.280 | 60.670 | 60.860 | 42.023 | 1,892,640 |
| 2024-06-21 | 65.090 | 66.490 | 62.730 | 63.870 | 44.101 | 1,886,308 |
| 2024-06-20 | 65.010 | 66.360 | 64.310 | 65.360 | 45.130 | 1,546,204 |
| 2024-06-19 | 67.740 | 67.880 | 64.940 | 65.300 | 45.089 | 1,478,422 |
| 2024-06-18 | 66.700 | 69.500 | 66.320 | 67.790 | 46.808 | 1,498,987 |
| 2024-06-17 | 65.510 | 68.650 | 64.840 | 66.990 | 46.256 | 1,896,062 |
| 2024-06-14 | 66.560 | 66.860 | 65.010 | 65.790 | 45.427 | 1,718,120 |
| 2024-06-13 | 65.200 | 69.070 | 65.100 | 66.800 | 46.124 | 2,074,835 |
| 2024-06-12 | 65.650 | 66.270 | 64.460 | 65.350 | 45.123 | 1,268,335 |
| 2024-06-11 | 63.730 | 65.780 | 62.270 | 65.650 | 45.330 | 1,698,655 |
| 2024-06-07 | 64.750 | 65.200 | 63.340 | 63.530 | 43.866 | 1,370,366 |
| 2024-06-06 | 68.680 | 69.410 | 64.140 | 64.370 | 44.446 | 2,225,868 |
| 2024-06-05 | 69.510 | 70.940 | 68.990 | 68.990 | 47.637 | 1,097,864 |
| 2024-06-04 | 68.700 | 70.110 | 67.500 | 69.940 | 48.292 | 1,882,339 |
| 2024-06-03 | 71.140 | 71.260 | 68.000 | 68.590 | 47.360 | 1,842,199 |
| 2024-05-31 | 70.600 | 72.500 | 70.600 | 71.300 | 49.232 | 1,591,574 |
| 2024-05-30 | 72.990 | 72.990 | 70.370 | 70.850 | 48.921 | 1,520,999 |
| 2024-05-29 | 70.900 | 75.330 | 70.900 | 71.910 | 49.653 | 2,508,807 |
| 2024-05-28 | 70.140 | 72.540 | 70.010 | 70.720 | 48.831 | 1,439,295 |
| 2024-05-27 | 69.500 | 71.270 | 67.170 | 70.660 | 48.790 | 2,000,336 |
| 2024-05-24 | 72.690 | 73.850 | 69.820 | 69.820 | 48.210 | 2,098,584 |
| 2024-05-23 | 74.500 | 74.970 | 72.010 | 72.300 | 49.922 | 2,093,317 |
| 2024-05-22 | 70.350 | 75.450 | 70.350 | 75.140 | 51.883 | 3,402,695 |
| 2024-05-21 | 71.300 | 71.390 | 69.890 | 70.280 | 48.527 | 1,104,394 |
| 2024-05-20 | 71.750 | 72.610 | 70.700 | 71.170 | 49.142 | 1,372,194 |
| 2024-05-17 | 70.510 | 71.900 | 69.750 | 71.590 | 49.432 | 1,401,208 |
| 2024-05-16 | 72.390 | 72.550 | 70.810 | 71.030 | 49.045 | 1,290,527 |
| 2024-05-15 | 74.790 | 76.980 | 71.820 | 72.000 | 49.715 | 1,718,182 |
| 2024-05-14 | 74.500 | 75.200 | 72.700 | 73.100 | 50.474 | 2,333,489 |
| 2024-05-13 | 73.180 | 76.990 | 73.010 | 75.000 | 51.786 | 2,500,013 |
| 2024-05-10 | 74.550 | 75.180 | 73.000 | 74.380 | 51.358 | 1,584,825 |
| 2024-05-09 | 71.600 | 76.500 | 71.600 | 74.520 | 51.455 | 3,163,896 |
| 2024-05-08 | 72.300 | 73.570 | 71.260 | 71.350 | 49.266 | 1,800,363 |
| 2024-05-07 | 72.000 | 72.770 | 71.080 | 72.370 | 49.970 | 1,671,770 |
| 2024-05-06 | 70.700 | 72.960 | 70.510 | 71.950 | 49.680 | 2,113,463 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.4000 CNY |
| 2024-07-03 | 1.4000 CNY |
| 2023-06-21 | 3.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.