Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	54.000	55.380	53.890	54.520	54.520	2,005,208
2026-01-20	56.310	56.900	54.000	54.340	54.340	2,873,043
2026-01-19	55.900	56.620	54.800	56.370	56.370	2,858,972
2026-01-16	54.490	56.270	54.310	55.880	55.880	3,066,520
2026-01-15	54.630	55.430	54.010	54.370	54.370	2,224,648
2026-01-14	54.500	56.660	53.700	54.640	54.640	4,308,607
2026-01-13	55.160	55.480	54.130	54.600	54.600	3,046,328
2026-01-12	53.660	55.440	53.530	55.240	55.240	3,735,338
2026-01-09	54.840	56.390	54.010	54.300	54.300	3,001,205
2026-01-08	53.490	55.000	53.010	54.840	54.840	3,050,536
2026-01-07	53.280	53.970	53.010	53.700	53.700	2,073,307
2026-01-06	51.350	53.660	51.350	53.470	53.470	2,871,122
2026-01-05	50.400	51.470	50.400	51.280	51.280	1,579,306
2025-12-31	52.130	52.300	50.310	50.390	50.390	2,465,449
2025-12-30	52.100	52.760	51.910	52.110	52.110	1,081,700
2025-12-29	52.600	53.360	52.300	52.440	52.440	1,577,928
2025-12-26	52.640	54.440	52.640	53.130	53.130	2,776,832
2025-12-25	51.990	52.750	51.600	52.640	52.640	1,355,138
2025-12-24	50.700	51.990	50.230	51.990	51.990	1,315,603
2025-12-23	50.910	51.460	50.520	50.680	50.680	1,076,091
2025-12-22	51.050	51.800	50.740	50.850	50.850	1,292,927
2025-12-19	50.210	51.180	50.210	50.980	50.980	939,580
2025-12-18	50.500	51.000	50.200	50.210	50.210	956,522
2025-12-17	50.180	50.990	49.310	50.800	50.800	1,639,065
2025-12-16	52.000	52.200	49.880	50.200	50.200	1,983,731
2025-12-15	51.440	52.850	51.410	52.230	52.230	2,038,911
2025-12-12	50.700	52.000	50.610	51.430	51.430	1,337,535
2025-12-11	51.400	52.280	50.490	50.600	50.600	1,656,344
2025-12-10	51.540	52.070	50.250	51.200	51.200	1,493,728
2025-12-09	52.200	52.640	51.600	51.700	51.700	1,083,878
2025-12-08	52.120	52.770	51.800	52.390	52.390	1,669,728
2025-12-05	50.450	52.180	50.020	52.100	52.100	2,037,151
2025-12-04	51.490	51.870	50.200	50.450	50.450	1,921,631
2025-12-03	52.700	52.980	51.400	51.500	51.500	1,735,611
2025-12-02	53.800	53.900	52.400	52.600	52.600	1,758,942
2025-12-01	54.140	54.790	53.860	53.920	53.920	1,899,904
2025-11-28	53.500	54.600	53.190	54.210	54.210	1,569,369
2025-11-27	53.220	54.690	53.200	53.600	53.600	2,047,948
2025-11-26	54.500	55.370	53.200	53.420	53.420	2,720,844
2025-11-25	54.500	55.470	54.200	54.380	54.380	2,255,699
2025-11-24	54.830	55.470	53.160	54.200	54.200	2,885,421
2025-11-21	58.000	58.190	54.050	54.100	54.100	4,287,457
2025-11-20	61.500	61.820	58.500	58.900	58.900	3,099,542
2025-11-19	62.050	63.670	60.200	61.580	61.580	3,466,228
2025-11-18	65.690	66.660	62.320	63.190	63.190	5,372,170
2025-11-17	65.450	68.880	64.580	66.080	66.080	7,373,351
2025-11-14	61.640	72.280	60.510	65.370	65.370	9,138,269
2025-11-13	58.180	62.960	58.180	61.680	61.680	6,215,240
2025-11-12	59.270	60.120	57.000	58.180	58.180	4,586,753
2025-11-11	57.990	62.550	57.990	59.810	59.810	6,860,592
2025-11-10	58.890	59.430	57.200	57.900	57.900	3,716,791
2025-11-07	58.150	59.330	57.600	58.490	58.490	4,616,279
2025-11-06	57.850	59.080	57.010	58.480	58.480	5,471,922
2025-11-05	53.560	58.710	53.300	57.850	57.850	5,829,646
2025-11-04	55.740	56.930	53.770	54.290	54.290	2,414,945
2025-11-03	54.300	55.930	52.520	55.930	55.930	3,640,420
2025-10-31	53.710	56.010	53.000	54.310	54.310	4,809,989
2025-10-30	56.520	58.400	55.780	55.980	55.980	3,788,142
2025-10-29	52.570	56.650	52.500	56.520	56.520	3,757,208
2025-10-28	53.700	53.830	52.540	52.680	52.680	1,482,455

← NewerPage 4 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.