Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 70.860 | 70.900 | 69.620 | 69.800 | 48.196 | 2,072,313 |
| 2024-04-29 | 66.930 | 70.800 | 66.500 | 70.110 | 48.410 | 3,366,865 |
| 2024-04-26 | 64.500 | 66.590 | 63.360 | 66.420 | 45.862 | 2,427,318 |
| 2024-04-25 | 63.790 | 66.360 | 62.820 | 64.850 | 44.778 | 2,042,119 |
| 2024-04-24 | 64.110 | 64.760 | 63.160 | 64.000 | 44.191 | 1,923,602 |
| 2024-04-23 | 66.460 | 67.200 | 64.410 | 64.470 | 44.516 | 1,998,270 |
| 2024-04-22 | 64.020 | 66.810 | 63.890 | 65.450 | 45.192 | 1,772,906 |
| 2024-04-19 | 66.010 | 66.340 | 64.400 | 64.550 | 44.571 | 2,025,065 |
| 2024-04-18 | 67.380 | 68.190 | 65.600 | 66.360 | 45.821 | 2,199,692 |
| 2024-04-17 | 65.500 | 68.250 | 65.500 | 67.490 | 46.601 | 1,896,549 |
| 2024-04-16 | 69.460 | 69.700 | 65.140 | 65.190 | 45.013 | 2,547,568 |
| 2024-04-15 | 69.880 | 71.880 | 68.890 | 69.290 | 47.844 | 2,571,842 |
| 2024-04-12 | 73.700 | 73.760 | 69.610 | 69.870 | 48.244 | 2,654,542 |
| 2024-04-11 | 73.970 | 74.900 | 72.910 | 73.400 | 50.682 | 1,841,072 |
| 2024-04-10 | 77.200 | 77.200 | 73.790 | 74.360 | 51.344 | 1,905,450 |
| 2024-04-09 | 73.920 | 78.410 | 73.900 | 77.130 | 53.257 | 2,055,543 |
| 2024-04-08 | 78.020 | 78.430 | 73.660 | 73.860 | 50.999 | 2,093,246 |
| 2024-04-03 | 78.760 | 79.900 | 77.820 | 78.160 | 53.968 | 2,109,023 |
| 2024-04-02 | 79.740 | 80.780 | 77.860 | 79.270 | 54.735 | 2,744,933 |
| 2024-04-01 | 73.300 | 79.980 | 73.300 | 79.730 | 55.052 | 3,910,873 |
| 2024-03-29 | 72.400 | 74.310 | 72.400 | 73.160 | 50.516 | 1,068,856 |
| 2024-03-28 | 72.010 | 73.800 | 72.010 | 72.860 | 50.309 | 2,424,881 |
| 2024-03-27 | 76.860 | 76.880 | 72.130 | 72.200 | 49.853 | 2,740,169 |
| 2024-03-26 | 75.550 | 77.570 | 75.070 | 76.920 | 53.112 | 2,564,676 |
| 2024-03-25 | 79.150 | 80.200 | 75.880 | 75.880 | 52.394 | 3,380,213 |
| 2024-03-22 | 84.540 | 85.010 | 79.600 | 79.800 | 55.101 | 3,247,452 |
| 2024-03-21 | 87.550 | 88.380 | 84.800 | 84.900 | 58.622 | 2,702,649 |
| 2024-03-20 | 87.800 | 89.300 | 87.120 | 87.870 | 60.673 | 1,902,146 |
| 2024-03-19 | 89.300 | 90.680 | 87.200 | 87.280 | 60.265 | 2,075,306 |
| 2024-03-18 | 88.400 | 89.670 | 87.800 | 89.340 | 61.688 | 2,102,970 |
| 2024-03-15 | 88.030 | 89.350 | 86.840 | 87.750 | 60.590 | 1,985,632 |
| 2024-03-14 | 89.610 | 90.790 | 87.620 | 88.660 | 61.218 | 2,245,692 |
| 2024-03-13 | 90.230 | 91.880 | 89.540 | 90.400 | 62.420 | 2,469,394 |
| 2024-03-12 | 93.200 | 93.200 | 90.270 | 90.560 | 62.530 | 3,573,040 |
| 2024-03-11 | 87.830 | 93.880 | 87.830 | 92.530 | 63.891 | 5,904,491 |
| 2024-03-08 | 83.240 | 87.420 | 83.240 | 87.420 | 60.362 | 5,665,601 |
| 2024-03-07 | 86.700 | 87.500 | 83.500 | 83.660 | 57.766 | 2,783,559 |
| 2024-03-06 | 83.200 | 88.580 | 83.000 | 86.990 | 60.065 | 2,957,620 |
| 2024-03-05 | 86.810 | 86.810 | 83.690 | 84.130 | 58.090 | 2,332,591 |
| 2024-03-04 | 87.980 | 89.200 | 86.100 | 86.900 | 60.003 | 2,027,471 |
| 2024-03-01 | 87.120 | 88.200 | 85.490 | 87.540 | 60.445 | 2,133,208 |
| 2024-02-29 | 82.500 | 87.280 | 82.400 | 86.890 | 59.996 | 2,834,507 |
| 2024-02-28 | 89.700 | 93.920 | 84.110 | 84.110 | 58.077 | 4,386,818 |
| 2024-02-27 | 85.940 | 88.720 | 85.010 | 88.720 | 61.260 | 2,479,923 |
| 2024-02-26 | 86.500 | 88.000 | 84.600 | 86.350 | 59.623 | 2,840,346 |
| 2024-02-23 | 85.900 | 87.800 | 85.520 | 87.500 | 60.417 | 3,164,957 |
| 2024-02-22 | 83.470 | 87.850 | 83.250 | 85.200 | 58.829 | 2,144,430 |
| 2024-02-21 | 82.030 | 86.880 | 81.030 | 84.860 | 58.594 | 3,075,653 |
| 2024-02-20 | 82.870 | 83.000 | 80.080 | 82.470 | 56.944 | 2,226,676 |
| 2024-02-19 | 84.730 | 84.730 | 82.050 | 82.970 | 57.289 | 2,405,256 |
| 2024-02-08 | 83.980 | 87.780 | 81.310 | 85.850 | 59.278 | 3,197,836 |
| 2024-02-07 | 79.980 | 86.650 | 79.980 | 83.200 | 57.448 | 3,894,042 |
| 2024-02-06 | 70.800 | 80.880 | 68.810 | 80.590 | 55.646 | 3,591,856 |
| 2024-02-05 | 75.000 | 75.540 | 67.070 | 72.490 | 50.053 | 3,237,376 |
| 2024-02-02 | 80.900 | 81.070 | 72.780 | 77.000 | 53.167 | 3,270,878 |
| 2024-02-01 | 80.400 | 83.690 | 79.500 | 79.840 | 55.128 | 2,863,484 |
| 2024-01-31 | 86.600 | 86.850 | 80.520 | 80.600 | 55.653 | 2,869,186 |
| 2024-01-30 | 90.390 | 91.650 | 85.800 | 86.450 | 59.692 | 3,028,026 |
| 2024-01-29 | 97.510 | 102.60 | 92.130 | 92.220 | 63.676 | 3,623,544 |
| 2024-01-26 | 97.200 | 99.090 | 95.210 | 95.210 | 65.741 | 2,185,834 |
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.