Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	122.00	124.17	119.55	120.75	83.376	1,274,863
2023-10-31	121.96	123.80	117.52	122.29	84.439	2,064,258
2023-10-30	119.75	122.46	116.70	121.56	83.935	1,940,174
2023-10-27	118.00	122.80	115.04	121.20	83.687	1,983,592
2023-10-26	127.00	127.00	114.44	119.15	82.271	2,537,224
2023-10-25	130.17	132.75	127.10	127.97	88.361	1,563,062
2023-10-24	130.99	132.20	127.68	130.98	90.440	1,335,054
2023-10-23	134.29	135.02	128.99	129.63	89.507	1,794,207
2023-10-20	130.99	137.17	130.30	136.34	94.141	2,842,358
2023-10-19	127.50	134.50	126.81	132.60	91.558	2,627,959
2023-10-18	127.95	129.88	125.55	128.90	89.003	1,733,267
2023-10-17	125.01	130.80	124.00	128.56	88.769	2,244,978
2023-10-16	125.14	127.26	122.79	125.80	86.863	1,496,261
2023-10-13	128.96	128.96	123.23	125.12	86.393	1,619,900
2023-10-12	124.52	130.48	123.88	129.11	89.148	2,260,687
2023-10-11	123.00	127.29	122.99	123.68	85.399	1,743,564
2023-10-10	124.90	124.90	121.52	122.33	84.467	1,247,101
2023-10-09	126.47	126.87	124.03	124.12	85.703	1,028,840
2023-09-28	128.21	129.70	126.27	126.90	87.622	1,488,996
2023-09-27	125.03	131.68	125.03	128.18	88.506	2,465,769
2023-09-26	124.78	129.00	124.73	126.30	87.208	2,187,365
2023-09-25	123.43	126.96	122.30	125.00	86.310	1,421,338
2023-09-22	122.50	124.66	122.00	124.48	85.951	1,578,495
2023-09-21	123.06	124.49	121.38	122.97	84.909	997,942
2023-09-20	124.00	125.85	123.24	123.93	85.572	873,937
2023-09-19	126.30	127.12	123.33	123.68	85.399	830,768
2023-09-18	124.30	128.46	123.17	126.38	87.263	1,428,004
2023-09-15	124.58	125.84	122.18	125.84	86.890	1,170,153
2023-09-14	124.50	126.35	123.38	124.36	85.869	918,930
2023-09-13	127.94	128.48	124.00	126.38	87.263	1,184,967
2023-09-12	127.63	128.52	125.10	126.81	87.560	1,189,343
2023-09-11	123.96	128.48	121.00	127.50	88.037	2,028,768
2023-09-08	126.02	127.02	122.57	123.35	85.171	1,814,479
2023-09-07	132.82	133.58	126.70	127.02	87.705	2,107,415
2023-09-06	132.01	133.51	130.50	132.88	91.752	1,342,769
2023-09-05	132.00	133.37	129.64	133.37	92.090	2,204,234
2023-09-04	131.78	133.02	130.53	132.17	91.261	1,445,386
2023-09-01	134.88	137.00	131.30	131.50	90.799	2,268,877
2023-08-31	141.00	141.00	135.83	135.92	93.851	4,413,469
2023-08-30	152.15	157.50	151.60	156.01	107.72	2,049,188
2023-08-29	145.78	152.66	145.10	152.50	105.30	2,139,502
2023-08-28	159.00	159.00	146.00	146.20	100.95	2,462,476
2023-08-25	148.07	148.94	144.00	144.59	99.837	2,174,321
2023-08-24	141.21	158.80	141.21	149.46	103.20	3,420,005
2023-08-23	146.11	146.11	140.00	140.15	96.771	1,254,030
2023-08-22	144.44	146.61	141.01	146.03	100.83	1,662,313
2023-08-21	147.96	148.44	144.00	144.45	99.740	1,615,917
2023-08-18	152.72	154.49	148.19	149.16	102.99	1,512,567
2023-08-17	151.38	153.00	146.61	152.27	105.14	1,486,668
2023-08-16	150.95	154.00	148.70	150.33	103.80	1,301,645
2023-08-15	155.69	156.40	148.00	150.01	103.58	2,020,023
2023-08-14	158.00	161.45	151.98	155.01	107.03	1,923,198
2023-08-11	165.85	166.45	159.38	159.89	110.40	1,921,626
2023-08-10	164.00	171.19	163.00	166.45	114.93	2,916,678
2023-08-09	156.53	165.95	156.01	162.39	112.13	1,889,787
2023-08-08	166.14	167.00	157.69	158.65	109.55	2,064,062
2023-08-07	168.00	168.05	162.69	163.36	112.80	1,703,765
2023-08-04	170.74	171.63	166.61	168.08	116.06	1,977,827
2023-08-03	167.30	173.50	166.92	169.70	117.18	1,794,032
2023-08-02	166.99	170.49	166.07	168.50	116.35	1,109,213

← NewerPage 13 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.