Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	307.88	309.98	288.01	300.80	146.61	3,703,808
2023-05-04	311.18	329.89	305.81	312.50	152.32	4,619,800
2023-04-28	331.57	333.50	300.50	312.74	152.43	5,760,438
2023-04-27	348.00	358.00	333.76	336.90	164.21	8,138,515
2023-04-26	285.00	333.76	284.00	333.76	162.68	5,017,600
2023-04-25	298.05	301.65	276.69	278.13	135.56	2,735,279
2023-04-24	302.78	302.78	290.00	295.99	144.27	1,966,264
2023-04-21	310.10	316.66	299.11	300.10	146.27	2,382,162
2023-04-20	325.44	325.50	309.17	310.00	151.10	2,934,866
2023-04-19	338.90	343.66	324.18	327.01	159.39	3,473,453
2023-04-18	330.99	352.01	323.49	341.87	166.63	4,246,955
2023-04-17	332.00	347.00	329.69	330.01	160.85	2,452,483
2023-04-14	322.18	337.00	319.13	333.57	162.59	2,360,124
2023-04-13	328.00	333.49	321.01	323.60	157.73	1,450,147
2023-04-12	335.13	336.39	324.88	326.17	158.98	2,190,394
2023-04-11	333.73	345.26	326.26	338.32	164.90	4,222,559
2023-04-10	320.38	336.66	318.01	331.29	161.48	3,299,599
2023-04-07	318.00	324.58	316.89	320.38	156.16	1,710,934
2023-04-06	314.06	320.79	308.67	320.08	156.01	2,545,109
2023-04-04	328.19	328.19	309.00	312.00	152.07	3,343,467
2023-04-03	328.55	337.86	325.02	328.35	160.04	2,453,649
2023-03-31	333.18	343.45	327.38	332.07	161.86	2,132,395
2023-03-30	328.35	337.35	322.40	334.36	162.97	2,628,924
2023-03-29	333.30	335.55	319.01	328.29	160.01	2,355,185
2023-03-28	342.00	345.88	328.00	331.02	161.34	1,927,589
2023-03-27	341.52	349.88	335.00	341.30	166.36	2,533,999
2023-03-24	341.64	352.77	333.33	341.75	166.57	2,811,696
2023-03-23	350.39	353.78	338.20	341.64	166.52	2,708,120
2023-03-22	369.17	375.17	350.00	352.00	171.57	2,415,466
2023-03-21	374.40	377.00	356.01	363.99	177.41	2,398,289
2023-03-20	374.00	387.38	356.35	371.80	181.22	3,786,273
2023-03-17	390.00	393.58	374.99	375.11	182.83	2,155,063
2023-03-16	412.11	416.28	390.11	392.90	191.51	2,519,521
2023-03-15	428.85	437.48	414.00	414.50	202.03	1,537,833
2023-03-14	432.86	434.78	411.52	428.85	209.03	1,830,306
2023-03-13	431.89	448.88	430.21	435.00	212.03	1,278,500
2023-03-10	442.94	449.19	428.53	428.53	208.87	2,034,799
2023-03-09	453.02	461.99	444.54	447.08	217.91	1,710,921
2023-03-08	449.04	469.26	448.01	462.14	225.25	1,904,267
2023-03-07	450.00	461.70	445.50	453.53	221.06	1,221,626
2023-03-06	432.38	457.35	422.10	455.17	221.86	2,146,376
2023-03-03	426.99	442.89	424.46	434.51	211.79	1,526,669
2023-03-02	445.30	445.30	422.00	427.00	208.13	2,529,452
2023-03-01	457.50	458.00	441.66	445.58	217.18	2,104,673
2023-02-28	486.80	486.80	455.00	457.50	222.99	2,480,138
2023-02-27	478.00	506.97	473.23	487.00	237.37	1,497,755
2023-02-24	476.25	482.59	471.00	477.38	232.68	795,885
2023-02-23	464.92	479.90	463.97	479.89	233.91	1,730,817
2023-02-22	457.27	475.97	457.27	463.97	226.15	1,006,336
2023-02-21	468.01	468.63	452.04	463.10	225.72	1,159,271
2023-02-20	445.00	472.50	441.02	468.99	228.59	1,592,492
2023-02-17	457.00	457.00	447.00	447.42	218.08	1,023,337
2023-02-16	454.32	468.58	450.01	459.00	223.72	1,429,426
2023-02-15	468.62	474.00	453.23	456.37	222.44	1,280,740
2023-02-14	481.93	484.98	466.01	471.19	229.67	1,571,888
2023-02-13	473.90	486.01	469.00	484.98	236.39	1,486,581
2023-02-10	482.22	482.48	466.16	470.21	229.19	1,247,639
2023-02-09	477.58	498.00	469.99	484.01	235.91	1,303,672
2023-02-08	486.23	490.00	476.00	477.58	232.78	945,296
2023-02-07	483.53	492.00	480.00	488.00	237.86	1,494,080

← NewerPage 15 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.