Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	171.60	171.60	166.08	166.69	115.10	1,599,491
2023-07-31	165.60	175.00	165.60	172.18	118.89	1,668,346
2023-07-28	163.25	168.76	161.10	168.30	116.21	1,469,718
2023-07-27	169.66	171.30	164.00	164.89	113.85	1,573,786
2023-07-26	168.88	172.83	167.00	168.72	116.50	1,222,069
2023-07-25	169.22	172.53	168.38	170.52	117.74	1,609,524
2023-07-24	171.80	174.13	165.49	167.09	115.37	1,686,743
2023-07-21	175.10	175.10	170.80	172.55	119.14	1,133,151
2023-07-20	175.58	179.80	174.40	175.10	120.90	1,504,609
2023-07-19	177.66	178.33	173.10	174.42	120.43	1,257,001
2023-07-18	179.79	180.28	176.32	177.65	122.66	1,380,383
2023-07-17	183.00	184.87	175.22	177.80	122.77	3,385,141
2023-07-14	192.59	192.96	184.00	184.99	127.73	2,642,214
2023-07-13	190.95	197.47	189.45	192.76	133.10	2,636,669
2023-07-12	189.06	196.50	185.00	193.01	133.27	3,451,110
2023-07-11	190.00	193.00	186.90	188.98	130.49	1,752,221
2023-07-10	184.13	193.65	181.79	191.19	132.01	3,459,013
2023-07-07	192.44	192.44	185.06	185.50	128.08	2,616,934
2023-07-06	195.80	197.50	192.00	193.09	133.33	2,148,654
2023-07-05	197.98	200.90	194.50	195.88	135.25	2,368,802
2023-07-04	202.80	202.94	196.56	197.98	136.70	4,254,912
2023-07-03	190.00	212.00	188.73	204.48	141.19	7,958,480
2023-06-30	175.00	194.98	171.84	187.83	129.69	5,297,173
2023-06-29	182.29	184.98	173.52	173.63	119.89	3,323,145
2023-06-28	179.48	188.00	177.70	180.98	124.96	3,569,675
2023-06-27	173.17	187.53	172.30	180.12	124.37	3,732,552
2023-06-26	176.98	181.47	170.03	172.15	118.87	3,448,677
2023-06-21	184.00	187.99	178.60	179.00	123.60	2,468,678
2023-06-20	263.19	267.79	260.00	262.50	127.95	2,721,697
2023-06-19	261.00	265.99	257.10	265.21	129.27	3,815,181
2023-06-16	245.45	264.58	242.01	263.08	128.23	5,039,659
2023-06-15	221.00	249.79	220.22	245.99	119.90	5,258,619
2023-06-14	225.00	227.21	222.65	222.81	108.60	1,719,133
2023-06-13	226.97	231.17	222.20	224.60	109.47	1,985,474
2023-06-12	228.39	233.99	226.42	228.63	111.44	2,211,199
2023-06-09	225.28	232.53	224.04	231.55	112.86	2,254,052
2023-06-08	225.53	231.95	224.89	225.28	109.81	2,176,719
2023-06-07	232.00	233.86	225.39	225.98	110.15	2,574,077
2023-06-06	236.39	242.33	231.99	235.00	114.54	2,016,551
2023-06-05	251.00	251.00	234.00	234.05	114.08	2,884,267
2023-06-02	243.10	254.76	243.10	251.01	122.35	2,742,833
2023-06-01	243.00	246.80	239.00	242.28	118.09	1,847,762
2023-05-31	245.45	248.30	240.23	242.00	117.95	2,021,334
2023-05-30	248.00	251.80	244.72	248.69	121.22	2,354,293
2023-05-29	258.41	261.50	246.89	247.10	120.44	3,140,821
2023-05-26	277.33	279.90	261.22	262.56	127.98	4,079,334
2023-05-25	264.81	285.60	260.10	280.99	136.96	4,629,584
2023-05-24	260.00	276.80	257.10	268.20	130.72	3,615,178
2023-05-23	264.00	268.80	260.08	260.21	126.83	2,161,099
2023-05-22	267.89	269.39	261.00	264.12	128.74	1,824,246
2023-05-19	268.73	270.61	265.32	267.89	130.57	1,767,774
2023-05-18	277.98	277.98	268.00	270.63	131.91	3,034,540
2023-05-17	283.00	288.00	278.00	279.51	136.24	2,097,860
2023-05-16	287.36	295.00	281.29	282.22	137.56	2,933,649
2023-05-15	270.85	309.99	269.77	289.65	141.18	5,016,737
2023-05-12	277.73	283.97	270.02	270.50	131.85	3,018,013
2023-05-11	289.75	298.61	280.59	282.00	137.45	3,541,696
2023-05-10	284.95	296.00	277.00	288.30	140.52	2,958,733
2023-05-09	300.22	300.22	286.23	287.00	139.89	2,400,978
2023-05-08	301.51	308.00	289.65	296.00	144.28	2,973,612

← NewerPage 14 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.