Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.700	30.460	29.300	29.590	29.590	1,535,888
2026-07-21	29.440	29.930	28.880	29.710	29.710	1,881,105
2026-07-20	29.990	30.600	29.010	29.560	29.560	1,977,400
2026-07-17	30.850	31.340	29.730	29.990	29.990	1,727,142
2026-07-16	31.420	31.560	30.310	31.040	31.040	1,372,331
2026-07-15	30.100	31.470	30.100	30.730	30.730	1,392,805
2026-07-14	30.860	30.860	29.930	30.500	30.500	1,677,931
2026-07-13	32.010	32.200	30.300	30.300	30.300	2,011,384
2026-07-10	31.690	32.930	31.120	32.000	32.000	2,116,616
2026-07-09	31.840	31.980	30.530	31.410	31.410	2,279,157
2026-07-08	32.290	32.380	31.420	31.800	31.800	1,551,671
2026-07-07	33.140	33.370	32.260	32.290	32.290	1,555,190
2026-07-06	34.260	34.900	33.310	33.310	33.310	1,658,761
2026-07-03	34.150	34.770	33.920	34.230	34.230	1,607,362
2026-07-02	34.880	35.500	34.120	34.150	34.150	1,949,781
2026-07-01	35.000	35.720	33.530	35.120	35.120	2,708,148
2026-06-30	33.780	34.970	33.770	34.780	34.780	2,015,102
2026-06-29	32.620	34.400	32.620	34.120	34.120	2,541,242
2026-06-26	34.340	35.220	33.290	33.290	33.290	2,480,118
2026-06-25	34.780	35.290	33.980	34.530	34.530	2,130,381
2026-06-24	36.000	36.080	34.900	35.140	35.140	2,253,454
2026-06-23	36.800	37.400	35.910	36.050	36.050	2,232,805
2026-06-22	36.450	37.000	35.230	37.000	37.000	2,369,722
2026-06-18	36.330	36.960	36.000	36.450	36.450	1,612,440
2026-06-17	37.250	37.400	36.170	36.600	36.600	1,969,439
2026-06-16	36.190	37.930	36.020	37.350	37.350	2,633,863
2026-06-15	36.750	37.300	36.230	36.330	36.330	2,077,895
2026-06-12	36.500	37.530	36.310	36.540	36.540	2,619,991
2026-06-11	36.510	37.160	35.800	36.120	36.120	1,839,206
2026-06-10	37.350	37.350	35.500	37.150	37.150	2,492,944
2026-06-09	37.500	37.700	36.450	37.430	37.430	1,703,882
2026-06-08	38.000	38.500	36.270	36.870	36.870	2,650,994
2026-06-05	38.890	39.450	37.250	38.680	38.680	2,645,020
2026-06-04	39.270	39.270	38.400	38.670	38.670	2,042,312
2026-06-03	40.090	40.430	38.910	39.270	39.270	2,086,223
2026-06-02	41.590	41.990	39.560	40.100	40.100	2,370,720
2026-06-01	41.310	42.460	41.250	41.560	41.560	2,151,595
2026-05-29	43.110	43.880	41.030	41.150	41.150	3,383,805
2026-05-28	43.880	44.200	42.730	43.900	43.900	2,314,026
2026-05-27	44.300	45.850	43.430	43.880	43.880	2,990,535
2026-05-26	45.380	45.470	43.540	43.970	43.970	3,225,387
2026-05-25	47.700	47.860	44.880	45.600	45.600	3,537,083
2026-05-22	47.280	48.240	46.830	47.860	47.860	2,316,302
2026-05-21	50.200	50.840	46.640	46.760	46.760	3,243,262
2026-05-20	49.140	50.700	48.610	50.400	50.400	2,955,381
2026-05-19	49.180	50.400	48.720	49.450	49.450	2,495,000
2026-05-18	47.870	49.530	47.300	48.970	48.970	2,812,019
2026-05-15	49.850	50.340	45.540	48.030	48.030	5,646,726
2026-05-14	51.440	52.180	50.140	50.190	50.190	3,167,094
2026-05-13	51.050	51.800	50.680	51.270	51.270	2,159,257
2026-05-12	52.070	52.390	50.680	51.050	51.050	2,992,965
2026-05-11	51.020	52.500	51.010	52.050	52.050	3,364,785
2026-05-08	51.600	52.190	50.870	51.180	51.180	2,836,876
2026-05-07	51.400	52.930	51.330	52.000	52.000	2,665,004
2026-05-06	51.980	52.380	50.800	51.300	51.300	2,997,606
2026-04-30	50.390	51.780	50.390	51.660	51.660	2,817,254
2026-04-29	48.810	52.860	48.670	51.890	51.890	3,376,485
2026-04-28	51.060	51.390	48.900	49.370	49.370	3,178,955
2026-04-27	51.450	51.710	49.600	51.050	51.050	2,488,477
2026-04-24	51.490	52.220	51.250	51.610	51.610	1,795,784

← NewerPage 2 of 5 · 243 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.