Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 592.00 | 622.00 | 574.30 | 619.03 | 301.72 | 2,572,811 |
| 2022-11-03 | 498.37 | 587.18 | 498.37 | 583.00 | 284.16 | 4,306,402 |
| 2022-11-02 | 471.13 | 503.90 | 459.73 | 489.32 | 238.50 | 2,065,687 |
| 2022-11-01 | 465.36 | 485.90 | 465.14 | 475.03 | 231.54 | 1,454,280 |
| 2022-10-31 | 489.05 | 496.00 | 460.46 | 468.99 | 228.59 | 2,032,373 |
| 2022-10-28 | 480.01 | 515.00 | 480.01 | 492.94 | 240.27 | 1,427,493 |
| 2022-10-27 | 533.36 | 548.00 | 489.98 | 493.70 | 240.64 | 1,711,291 |
| 2022-10-26 | 520.00 | 534.00 | 513.89 | 522.10 | 254.48 | 1,768,353 |
| 2022-10-25 | 476.38 | 528.00 | 472.95 | 527.00 | 256.87 | 2,312,425 |
| 2022-10-24 | 480.00 | 502.00 | 477.50 | 481.14 | 234.52 | 1,267,045 |
| 2022-10-21 | 450.00 | 485.00 | 445.50 | 483.32 | 235.58 | 1,838,503 |
| 2022-10-20 | 477.62 | 482.00 | 450.03 | 457.66 | 223.07 | 2,462,702 |
| 2022-10-19 | 505.50 | 509.78 | 475.01 | 482.98 | 235.41 | 1,980,856 |
| 2022-10-18 | 507.00 | 517.53 | 491.90 | 510.79 | 248.97 | 1,589,952 |
| 2022-10-17 | 534.00 | 539.77 | 481.09 | 503.00 | 245.17 | 2,299,683 |
| 2022-10-14 | 548.88 | 558.50 | 521.01 | 536.00 | 261.25 | 1,579,609 |
| 2022-10-13 | 509.00 | 556.00 | 502.00 | 536.98 | 261.73 | 1,482,398 |
| 2022-10-12 | 561.00 | 564.26 | 480.33 | 527.50 | 257.11 | 2,774,603 |
| 2022-10-11 | 589.98 | 601.11 | 551.00 | 562.01 | 273.93 | 1,170,613 |
| 2022-10-10 | 616.68 | 616.68 | 581.02 | 587.40 | 286.31 | 1,116,429 |
| 2022-09-30 | 629.78 | 635.99 | 605.10 | 616.68 | 300.58 | 670,063 |
| 2022-09-29 | 645.00 | 651.33 | 617.98 | 638.00 | 310.97 | 840,093 |
| 2022-09-28 | 645.11 | 663.00 | 629.00 | 640.94 | 312.40 | 765,760 |
| 2022-09-27 | 667.94 | 676.96 | 632.50 | 643.71 | 313.75 | 1,316,320 |
| 2022-09-26 | 616.80 | 678.58 | 608.02 | 668.00 | 325.59 | 1,293,110 |
| 2022-09-23 | 619.78 | 639.88 | 603.91 | 620.00 | 302.20 | 1,093,340 |
| 2022-09-22 | 589.90 | 628.29 | 575.00 | 627.38 | 305.79 | 1,022,443 |
| 2022-09-21 | 612.78 | 617.25 | 591.00 | 591.20 | 288.16 | 728,157 |
| 2022-09-20 | 599.17 | 633.11 | 599.17 | 613.48 | 299.02 | 1,102,697 |
| 2022-09-19 | 569.00 | 623.00 | 568.09 | 594.46 | 289.75 | 1,237,263 |
| 2022-09-16 | 587.00 | 605.00 | 575.03 | 578.00 | 281.73 | 1,184,700 |
| 2022-09-15 | 667.98 | 676.77 | 576.01 | 587.20 | 286.21 | 2,491,526 |
| 2022-09-14 | 670.92 | 687.70 | 658.00 | 665.28 | 324.27 | 740,979 |
| 2022-09-13 | 681.18 | 688.92 | 660.20 | 680.45 | 331.66 | 939,831 |
| 2022-09-09 | 697.00 | 705.00 | 667.58 | 684.00 | 333.39 | 1,134,112 |
| 2022-09-08 | 700.85 | 715.34 | 688.08 | 699.03 | 340.72 | 885,822 |
| 2022-09-07 | 678.00 | 724.00 | 678.00 | 700.00 | 341.19 | 1,287,931 |
| 2022-09-06 | 657.78 | 691.00 | 645.03 | 688.60 | 335.63 | 1,495,578 |
| 2022-09-05 | 610.15 | 658.00 | 609.04 | 651.60 | 317.60 | 1,513,596 |
| 2022-09-02 | 654.50 | 654.50 | 604.00 | 618.55 | 301.49 | 1,442,162 |
| 2022-09-01 | 648.00 | 665.00 | 637.53 | 648.90 | 316.28 | 902,444 |
| 2022-08-31 | 677.00 | 688.88 | 635.00 | 642.49 | 313.16 | 1,862,147 |
| 2022-08-30 | 711.06 | 711.06 | 653.00 | 698.00 | 340.22 | 1,598,887 |
| 2022-08-29 | 660.00 | 726.50 | 655.60 | 726.50 | 354.11 | 1,531,587 |
| 2022-08-26 | 673.10 | 714.88 | 673.10 | 675.10 | 329.05 | 1,583,111 |
| 2022-08-25 | 695.00 | 696.00 | 634.97 | 668.00 | 325.59 | 1,911,654 |
| 2022-08-24 | 701.01 | 719.99 | 680.00 | 692.76 | 337.66 | 1,176,192 |
| 2022-08-23 | 661.23 | 712.56 | 661.23 | 708.00 | 345.09 | 1,215,721 |
| 2022-08-22 | 667.98 | 677.55 | 638.21 | 671.46 | 327.28 | 1,291,414 |
| 2022-08-19 | 663.26 | 683.37 | 660.00 | 674.00 | 328.52 | 1,833,497 |
| 2022-08-18 | 602.00 | 676.58 | 602.00 | 669.90 | 326.52 | 2,079,914 |
| 2022-08-17 | 594.63 | 614.49 | 588.16 | 595.00 | 290.01 | 1,038,023 |
| 2022-08-16 | 540.00 | 617.45 | 540.00 | 597.99 | 291.47 | 2,500,421 |
| 2022-08-15 | 533.00 | 552.98 | 529.16 | 540.00 | 263.20 | 1,264,931 |
| 2022-08-12 | 553.17 | 559.85 | 528.00 | 533.00 | 259.79 | 1,314,940 |
| 2022-08-11 | 591.08 | 595.70 | 541.00 | 558.00 | 271.98 | 1,934,690 |
| 2022-08-10 | 560.80 | 592.00 | 551.02 | 591.88 | 288.49 | 1,288,884 |
| 2022-08-09 | 568.99 | 588.66 | 558.24 | 561.50 | 273.68 | 1,256,105 |
| 2022-08-08 | 567.03 | 573.88 | 537.00 | 570.75 | 278.19 | 1,066,396 |
| 2022-08-05 | 588.00 | 591.00 | 550.33 | 568.00 | 276.85 | 1,494,309 |
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.