Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.490	52.220	51.250	51.610	51.610	1,795,784
2026-04-23	53.000	53.390	52.000	52.140	52.140	2,583,213
2026-04-22	52.530	53.300	52.030	53.000	53.000	2,554,465
2026-04-21	54.160	54.280	52.820	53.110	53.110	1,923,003
2026-04-20	52.910	54.440	52.800	53.980	53.980	2,251,615
2026-04-17	52.720	53.570	52.660	53.220	53.220	2,065,340
2026-04-16	52.650	53.550	52.340	53.200	53.200	2,037,557
2026-04-15	54.460	54.810	52.630	52.660	52.660	2,632,214
2026-04-14	54.010	54.480	53.140	54.070	54.070	2,508,556
2026-04-13	52.820	54.800	52.820	54.060	54.060	2,836,997
2026-04-10	52.880	55.020	52.880	53.550	53.550	3,166,211
2026-04-09	52.980	53.750	52.000	52.700	52.700	2,862,807
2026-04-08	52.030	53.880	52.030	53.820	53.820	3,434,488
2026-04-07	51.290	52.200	50.850	52.030	52.030	2,994,924
2026-04-03	54.060	54.220	51.150	51.280	51.280	4,370,855
2026-04-02	58.090	58.440	53.610	53.800	53.800	5,480,933
2026-04-01	58.900	59.990	56.600	58.300	58.300	4,167,014
2026-03-31	61.950	63.110	58.000	58.000	58.000	5,660,638
2026-03-30	65.550	66.750	61.670	62.840	62.840	6,648,835
2026-03-27	62.990	67.790	62.190	67.160	67.160	8,500,544
2026-03-26	62.000	64.900	60.300	64.670	64.670	7,601,650
2026-03-25	61.920	64.380	61.800	62.460	62.460	7,988,900
2026-03-24	64.000	65.990	59.660	62.960	62.960	7,951,894
2026-03-23	65.830	68.970	62.200	63.370	63.370	10,990,469
2026-03-20	58.000	69.420	57.000	65.550	65.550	15,614,277
2026-03-19	56.380	60.360	56.080	58.880	58.880	7,686,416
2026-03-18	56.080	57.190	55.360	56.530	56.530	3,143,853
2026-03-17	57.800	59.200	56.100	56.260	56.260	4,358,325
2026-03-16	59.040	60.000	57.730	58.230	58.230	4,428,612
2026-03-13	59.840	60.960	58.070	58.620	58.620	5,716,722
2026-03-12	58.010	61.580	57.810	60.190	60.190	8,970,055
2026-03-11	55.900	60.180	55.110	58.540	58.540	8,846,595
2026-03-10	54.800	56.110	54.800	55.810	55.810	4,574,175
2026-03-09	51.080	57.740	50.320	56.800	56.800	9,730,273
2026-03-06	50.620	51.950	49.410	50.900	50.900	2,853,765
2026-03-05	55.000	55.180	50.560	50.720	50.720	6,151,581
2026-03-04	53.740	56.370	53.700	54.100	54.100	5,035,642
2026-03-03	54.540	58.090	54.080	54.080	54.080	7,360,578
2026-03-02	51.990	55.190	51.980	53.600	53.600	3,781,916
2026-02-27	52.190	53.660	52.090	53.250	53.250	2,226,834
2026-02-26	53.040	53.040	51.850	52.230	52.230	1,723,824
2026-02-25	52.250	53.800	51.810	52.950	52.950	1,919,714
2026-02-24	53.190	53.350	51.810	51.910	51.910	1,917,625
2026-02-13	53.990	54.060	52.510	52.570	52.570	2,551,824
2026-02-12	54.170	54.780	53.260	54.440	54.440	1,960,531
2026-02-11	54.560	55.380	53.930	54.040	54.040	2,202,324
2026-02-10	56.400	56.700	54.410	54.550	54.550	3,152,905
2026-02-09	55.990	58.000	55.800	56.390	56.390	4,551,230
2026-02-06	54.680	55.980	52.880	54.930	54.930	3,759,144
2026-02-05	58.830	59.890	54.790	54.900	54.900	6,063,309
2026-02-04	54.640	57.880	53.830	57.580	57.580	6,156,046
2026-02-03	51.570	54.560	51.530	54.480	54.480	4,269,875
2026-02-02	53.130	53.990	50.910	51.000	51.000	3,828,176
2026-01-30	55.820	56.200	53.060	54.200	54.200	3,501,065
2026-01-29	57.150	58.480	55.780	56.020	56.020	4,094,339
2026-01-28	59.250	59.470	57.220	57.320	57.320	4,050,060
2026-01-27	58.140	60.390	54.850	59.920	59.920	6,660,946
2026-01-26	61.850	61.980	57.940	58.500	58.500	6,353,561
2026-01-23	57.000	62.870	56.800	60.930	60.930	7,993,793
2026-01-22	54.550	56.880	54.310	56.760	56.760	3,910,318

← NewerPage 3 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.