Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 489.00 | 498.88 | 483.11 | 486.79 | 237.27 | 1,547,002 |
| 2023-02-03 | 492.07 | 492.07 | 470.00 | 491.96 | 239.79 | 1,965,217 |
| 2023-02-02 | 494.00 | 499.99 | 490.00 | 494.69 | 241.12 | 1,279,470 |
| 2023-02-01 | 512.16 | 513.50 | 489.73 | 494.00 | 240.78 | 2,376,574 |
| 2023-01-31 | 485.00 | 529.47 | 480.10 | 514.50 | 250.78 | 2,317,325 |
| 2023-01-30 | 470.35 | 495.48 | 470.35 | 489.00 | 238.35 | 1,990,184 |
| 2023-01-20 | 477.00 | 487.00 | 450.20 | 468.80 | 228.50 | 2,553,346 |
| 2023-01-19 | 497.91 | 503.86 | 484.00 | 487.80 | 237.76 | 1,377,292 |
| 2023-01-18 | 504.90 | 509.90 | 488.31 | 500.78 | 244.09 | 1,542,118 |
| 2023-01-17 | 464.00 | 506.98 | 460.22 | 506.80 | 247.02 | 1,985,317 |
| 2023-01-16 | 475.14 | 479.87 | 460.15 | 461.80 | 225.09 | 1,676,164 |
| 2023-01-13 | 500.08 | 503.78 | 469.44 | 476.96 | 232.48 | 2,161,274 |
| 2023-01-12 | 499.18 | 514.75 | 496.84 | 498.37 | 242.91 | 1,306,931 |
| 2023-01-11 | 524.78 | 529.56 | 500.00 | 501.50 | 244.44 | 1,599,575 |
| 2023-01-10 | 534.20 | 534.98 | 511.68 | 525.60 | 256.19 | 1,872,139 |
| 2023-01-09 | 561.03 | 561.03 | 516.88 | 534.12 | 260.34 | 1,993,151 |
| 2023-01-06 | 539.74 | 570.00 | 537.00 | 562.00 | 273.93 | 1,329,336 |
| 2023-01-05 | 513.88 | 544.15 | 513.36 | 542.00 | 264.18 | 1,338,862 |
| 2023-01-04 | 549.98 | 553.00 | 509.00 | 512.70 | 249.90 | 1,578,521 |
| 2023-01-03 | 559.99 | 564.00 | 540.55 | 555.40 | 270.71 | 1,251,899 |
| 2022-12-30 | 550.00 | 576.05 | 544.50 | 568.50 | 277.10 | 954,970 |
| 2022-12-29 | 556.37 | 568.83 | 544.39 | 546.78 | 266.51 | 960,294 |
| 2022-12-28 | 558.42 | 574.99 | 535.00 | 565.00 | 275.39 | 1,102,768 |
| 2022-12-27 | 537.34 | 565.00 | 537.00 | 560.54 | 273.22 | 964,551 |
| 2022-12-26 | 486.94 | 543.99 | 486.28 | 541.99 | 264.17 | 1,524,764 |
| 2022-12-23 | 505.61 | 510.54 | 478.13 | 493.00 | 240.30 | 1,499,697 |
| 2022-12-22 | 523.78 | 525.00 | 503.50 | 513.71 | 250.39 | 1,089,230 |
| 2022-12-21 | 514.00 | 522.00 | 495.68 | 519.80 | 253.36 | 1,227,050 |
| 2022-12-20 | 505.18 | 521.00 | 501.01 | 513.27 | 250.18 | 809,670 |
| 2022-12-19 | 510.00 | 527.92 | 504.04 | 510.00 | 248.58 | 938,344 |
| 2022-12-16 | 541.02 | 545.47 | 516.76 | 516.76 | 251.88 | 992,057 |
| 2022-12-15 | 535.90 | 549.68 | 527.77 | 545.47 | 265.87 | 799,942 |
| 2022-12-14 | 530.18 | 542.00 | 525.33 | 537.90 | 262.18 | 859,381 |
| 2022-12-13 | 561.00 | 571.35 | 528.00 | 535.31 | 260.92 | 1,379,061 |
| 2022-12-12 | 579.82 | 579.99 | 550.00 | 562.10 | 273.98 | 1,763,733 |
| 2022-12-09 | 598.25 | 604.99 | 576.33 | 578.54 | 281.99 | 1,363,405 |
| 2022-12-08 | 590.00 | 628.99 | 587.32 | 599.98 | 292.44 | 1,350,134 |
| 2022-12-07 | 610.81 | 620.31 | 588.69 | 593.18 | 289.13 | 966,178 |
| 2022-12-06 | 588.18 | 614.99 | 583.30 | 613.20 | 298.88 | 1,051,710 |
| 2022-12-05 | 614.00 | 623.94 | 575.25 | 594.00 | 289.52 | 1,570,957 |
| 2022-12-02 | 600.73 | 628.79 | 600.12 | 621.78 | 303.07 | 906,241 |
| 2022-12-01 | 622.88 | 625.00 | 594.04 | 599.01 | 291.97 | 1,016,967 |
| 2022-11-30 | 622.34 | 630.93 | 607.10 | 622.80 | 303.56 | 649,220 |
| 2022-11-29 | 643.55 | 651.00 | 609.82 | 621.00 | 302.69 | 1,038,396 |
| 2022-11-28 | 629.29 | 667.00 | 629.29 | 643.56 | 313.68 | 892,374 |
| 2022-11-25 | 657.49 | 666.00 | 627.79 | 643.00 | 313.41 | 1,114,659 |
| 2022-11-24 | 656.80 | 679.99 | 647.00 | 668.19 | 325.69 | 1,059,307 |
| 2022-11-23 | 605.00 | 663.00 | 594.00 | 663.00 | 323.16 | 1,961,311 |
| 2022-11-22 | 608.11 | 615.10 | 590.00 | 603.98 | 294.39 | 920,259 |
| 2022-11-21 | 595.02 | 617.70 | 592.01 | 613.97 | 299.26 | 595,685 |
| 2022-11-18 | 589.98 | 618.86 | 587.00 | 605.90 | 295.33 | 831,228 |
| 2022-11-17 | 602.82 | 612.00 | 580.11 | 594.98 | 290.00 | 1,123,326 |
| 2022-11-16 | 613.23 | 616.05 | 576.74 | 609.00 | 296.84 | 965,868 |
| 2022-11-15 | 580.75 | 611.67 | 580.30 | 609.88 | 297.27 | 1,232,726 |
| 2022-11-14 | 601.00 | 605.00 | 570.12 | 586.00 | 285.63 | 1,866,100 |
| 2022-11-11 | 615.00 | 635.00 | 603.10 | 614.00 | 299.27 | 1,613,597 |
| 2022-11-10 | 602.86 | 620.68 | 592.00 | 595.20 | 290.11 | 1,388,156 |
| 2022-11-09 | 601.00 | 618.00 | 594.49 | 609.00 | 296.84 | 1,348,648 |
| 2022-11-08 | 626.96 | 628.79 | 589.51 | 603.00 | 293.91 | 1,594,534 |
| 2022-11-07 | 608.10 | 644.66 | 607.00 | 626.96 | 305.59 | 2,098,279 |
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.