Yuneng Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	98.000	98.300	94.600	98.010	67.674	2,738,981
2024-01-24	101.00	101.94	94.350	98.000	67.667	2,627,241
2024-01-23	99.990	104.56	98.180	100.53	69.414	2,320,753
2024-01-22	105.12	105.74	99.500	100.20	69.186	2,443,401
2024-01-19	114.10	115.94	105.21	106.28	73.385	3,525,785
2024-01-18	114.50	117.06	108.83	113.63	78.460	3,522,855
2024-01-17	121.00	121.00	116.15	116.15	80.200	1,900,540
2024-01-16	121.41	124.18	118.01	122.30	84.446	2,503,057
2024-01-15	126.00	126.00	126.00	126.00	87.001	0
2024-01-12	126.20	132.47	125.51	126.00	87.001	3,871,268
2024-01-11	123.58	129.99	123.08	127.41	87.975	3,815,719
2024-01-10	117.03	128.80	116.30	123.93	85.572	4,196,537
2024-01-09	119.67	123.12	113.02	118.66	81.933	3,110,525
2024-01-08	120.10	124.00	117.85	120.98	83.535	1,730,408
2024-01-05	121.78	126.20	120.13	121.10	83.618	2,416,218
2024-01-04	120.10	125.55	117.50	124.09	85.682	2,986,762
2024-01-03	119.60	123.58	119.02	120.42	83.148	1,889,059
2024-01-02	123.25	123.31	119.60	119.84	82.748	1,961,946
2023-12-29	126.90	128.00	122.01	122.38	84.501	3,521,224
2023-12-28	118.15	129.65	116.90	128.03	88.403	5,159,676
2023-12-27	122.18	123.34	116.71	118.15	81.581	3,161,386
2023-12-26	121.01	128.47	120.08	123.34	85.164	3,284,486
2023-12-25	118.64	124.68	117.00	121.72	84.046	3,328,690
2023-12-22	109.50	123.94	108.81	120.10	82.927	4,955,123
2023-12-21	102.99	113.58	102.71	110.78	76.492	3,128,078
2023-12-20	104.19	105.60	103.68	104.44	72.114	1,059,485
2023-12-19	102.49	106.15	101.11	103.95	71.776	1,184,202
2023-12-18	104.92	105.45	102.30	102.49	70.768	1,265,861
2023-12-15	104.90	108.60	104.81	105.50	72.846	1,753,266
2023-12-14	106.90	107.73	103.80	104.00	71.810	1,202,075
2023-12-13	109.60	109.60	104.56	105.55	72.881	1,574,813
2023-12-12	112.05	112.26	109.03	109.80	75.815	1,190,905
2023-12-11	111.94	112.49	108.60	112.08	77.389	1,523,699
2023-12-08	111.99	115.51	111.10	112.49	77.673	3,663,863
2023-12-07	113.01	113.01	108.97	110.70	76.437	1,727,966
2023-12-06	109.63	114.99	109.50	113.01	78.032	2,157,428
2023-12-05	113.99	114.92	109.31	109.63	75.698	1,693,697
2023-12-04	118.00	118.29	114.00	114.11	78.791	1,837,616
2023-12-01	119.87	119.87	117.39	117.71	81.277	688,962
2023-11-30	119.92	120.58	116.16	119.00	82.168	1,443,869
2023-11-29	121.01	122.00	118.20	118.57	81.871	1,106,702
2023-11-28	121.03	122.20	119.08	121.40	83.825	1,243,970
2023-11-27	122.79	122.99	120.36	121.70	84.032	934,078
2023-11-24	122.63	123.70	121.01	121.20	83.687	825,960
2023-11-23	123.43	124.80	122.51	123.71	85.420	820,915
2023-11-22	125.49	126.49	123.58	123.63	85.364	876,013
2023-11-21	127.50	128.40	125.68	125.94	86.959	1,124,043
2023-11-20	127.78	128.76	125.41	127.76	88.216	1,243,687
2023-11-17	126.47	127.80	125.01	127.26	87.871	1,144,928
2023-11-16	131.00	131.64	126.11	126.12	87.084	2,141,162
2023-11-15	130.24	136.70	130.20	131.76	90.978	3,721,471
2023-11-14	128.14	130.59	126.00	127.29	87.892	1,417,761
2023-11-13	129.60	129.67	126.60	128.39	88.651	1,113,641
2023-11-10	128.84	128.99	126.01	127.58	88.092	1,115,637
2023-11-09	128.17	133.73	127.89	129.42	89.362	2,532,503
2023-11-08	129.51	131.20	126.60	127.70	88.175	1,588,920
2023-11-07	128.19	130.78	126.25	128.58	88.782	1,710,942
2023-11-06	120.23	128.40	120.00	127.87	88.292	2,426,631
2023-11-03	116.98	121.43	116.91	120.00	82.858	1,418,604
2023-11-02	120.98	120.98	117.22	117.22	80.939	931,760

← NewerPage 12 of 18 · 1,062 trading daysOlder →

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.