Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 585.85 | 598.00 | 577.28 | 584.38 | 284.84 | 978,206 |
| 2022-08-03 | 608.00 | 618.89 | 580.00 | 582.88 | 284.10 | 1,622,101 |
| 2022-08-02 | 593.94 | 618.28 | 586.03 | 603.55 | 294.18 | 1,462,795 |
| 2022-08-01 | 600.00 | 612.00 | 584.40 | 605.20 | 294.98 | 1,353,140 |
| 2022-07-29 | 602.01 | 635.00 | 601.11 | 602.00 | 293.42 | 2,017,237 |
| 2022-07-28 | 599.00 | 600.00 | 568.00 | 589.00 | 287.09 | 1,860,965 |
| 2022-07-27 | 545.83 | 585.00 | 544.80 | 579.81 | 282.61 | 2,359,144 |
| 2022-07-26 | 512.00 | 549.77 | 512.00 | 544.20 | 265.25 | 1,663,891 |
| 2022-07-25 | 519.56 | 533.99 | 504.00 | 513.03 | 250.06 | 1,278,819 |
| 2022-07-22 | 531.00 | 537.01 | 515.00 | 523.00 | 254.92 | 1,356,288 |
| 2022-07-21 | 560.21 | 562.30 | 531.77 | 531.91 | 259.26 | 1,827,609 |
| 2022-07-20 | 555.00 | 568.80 | 535.00 | 558.00 | 271.98 | 1,591,282 |
| 2022-07-19 | 549.99 | 568.80 | 543.33 | 549.50 | 267.83 | 1,463,083 |
| 2022-07-18 | 573.00 | 578.00 | 540.10 | 549.99 | 268.07 | 1,937,524 |
| 2022-07-15 | 545.80 | 586.03 | 537.00 | 565.10 | 275.44 | 2,196,281 |
| 2022-07-14 | 521.69 | 557.95 | 518.87 | 544.50 | 265.40 | 2,476,222 |
| 2022-07-13 | 515.00 | 552.22 | 515.00 | 529.80 | 258.23 | 2,890,341 |
| 2022-07-12 | 549.80 | 558.00 | 501.20 | 511.06 | 249.10 | 4,565,812 |
| 2022-07-11 | 537.25 | 566.99 | 528.00 | 555.22 | 270.62 | 3,089,038 |
| 2022-07-08 | 608.15 | 608.40 | 525.00 | 535.00 | 260.77 | 4,271,077 |
| 2022-07-07 | 548.00 | 634.53 | 547.00 | 602.00 | 293.42 | 2,851,104 |
| 2022-07-06 | 534.78 | 552.88 | 534.78 | 547.46 | 266.84 | 1,142,503 |
| 2022-07-05 | 550.30 | 560.00 | 525.01 | 542.50 | 264.42 | 2,854,710 |
| 2022-07-04 | 505.10 | 564.92 | 505.10 | 546.98 | 266.61 | 2,447,501 |
| 2022-07-01 | 483.30 | 517.00 | 483.30 | 513.40 | 250.24 | 2,412,452 |
| 2022-06-30 | 439.98 | 489.47 | 439.98 | 488.00 | 237.86 | 3,329,275 |
| 2022-06-29 | 437.50 | 448.75 | 422.10 | 439.01 | 213.98 | 3,239,640 |
| 2022-06-28 | 456.53 | 463.56 | 432.03 | 444.01 | 216.42 | 3,384,288 |
| 2022-06-27 | 463.26 | 469.87 | 442.10 | 462.00 | 225.19 | 2,574,322 |
| 2022-06-24 | 460.00 | 466.77 | 444.44 | 458.00 | 223.24 | 2,333,042 |
| 2022-06-23 | 436.01 | 461.66 | 433.33 | 460.00 | 224.21 | 3,539,814 |
| 2022-06-22 | 396.00 | 463.60 | 396.00 | 435.20 | 212.12 | 4,344,975 |
| 2022-06-21 | 385.11 | 402.00 | 372.00 | 396.30 | 193.16 | 2,928,277 |
| 2022-06-20 | 383.23 | 407.87 | 377.03 | 386.00 | 188.14 | 3,987,128 |
| 2022-06-17 | 380.00 | 398.80 | 374.44 | 383.21 | 186.78 | 3,489,564 |
| 2022-06-16 | 365.98 | 385.49 | 363.19 | 383.80 | 187.07 | 3,671,123 |
| 2022-06-15 | 372.00 | 376.98 | 354.05 | 365.98 | 178.38 | 5,918,135 |
| 2022-06-14 | 350.97 | 385.98 | 339.50 | 377.00 | 183.76 | 7,734,524 |
| 2022-06-13 | 336.50 | 363.90 | 329.00 | 356.00 | 173.52 | 7,010,921 |
| 2022-06-10 | 299.80 | 341.69 | 299.76 | 339.98 | 165.71 | 8,469,410 |
| 2022-06-09 | 292.00 | 311.00 | 290.30 | 296.10 | 144.32 | 11,534,903 |
| 2022-06-08 | 301.00 | 311.00 | 266.00 | 290.10 | 141.40 | 26,616,899 |
← NewerPage 18 of 18 · 1,062 trading days
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.