Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.640	54.980	52.860	53.620	53.620	1,952,962
2025-10-24	53.000	54.390	53.000	53.990	53.990	1,490,779
2025-10-23	52.300	53.130	51.280	53.000	53.000	1,553,451
2025-10-22	53.550	53.990	52.530	52.570	52.570	1,478,024
2025-10-21	53.350	54.330	53.080	53.860	53.860	1,502,429
2025-10-20	53.550	54.210	52.800	53.440	53.440	1,629,897
2025-10-17	56.320	56.860	52.800	52.840	52.840	2,984,237
2025-10-16	57.700	57.900	56.300	56.560	56.560	2,233,127
2025-10-15	56.040	58.280	54.800	57.600	57.600	3,624,684
2025-10-14	55.750	59.650	55.330	56.010	56.010	5,263,802
2025-10-13	53.000	55.500	52.000	55.140	55.140	2,810,765
2025-10-10	59.010	59.680	55.800	56.000	56.000	4,303,446
2025-10-09	60.770	61.400	58.880	59.710	59.710	5,174,814
2025-09-30	56.660	60.700	56.480	59.750	59.750	6,178,684
2025-09-29	56.580	57.990	55.590	56.660	56.660	4,179,556
2025-09-26	54.620	57.020	54.320	55.500	55.500	3,905,365
2025-09-25	54.270	56.210	53.890	54.880	54.880	3,002,711
2025-09-24	52.570	54.560	52.460	54.270	54.270	2,683,998
2025-09-23	53.830	54.170	51.360	52.990	52.990	3,000,951
2025-09-22	53.900	54.450	52.710	53.420	53.420	2,194,034
2025-09-19	53.600	54.800	53.400	53.830	53.830	2,721,401
2025-09-18	55.490	55.490	53.020	53.690	53.690	3,856,956
2025-09-17	55.110	55.720	54.320	55.260	55.260	2,873,973
2025-09-16	56.100	56.600	54.000	55.380	55.380	3,637,025
2025-09-15	56.050	58.540	55.760	56.230	56.230	4,292,527
2025-09-12	56.600	56.850	54.930	55.610	55.610	4,062,870
2025-09-11	55.990	56.900	54.820	56.660	56.660	4,003,257
2025-09-10	57.100	57.940	55.650	55.910	55.910	5,089,864
2025-09-09	58.020	61.290	57.820	58.000	58.000	6,951,432
2025-09-08	56.750	61.860	55.010	59.750	59.750	11,228,428
2025-09-05	51.220	57.000	51.010	55.820	55.820	9,356,664
2025-09-04	51.060	54.460	50.040	51.620	51.620	7,938,788
2025-09-03	49.340	51.980	49.030	50.760	50.760	5,952,228
2025-09-02	50.600	51.340	48.810	49.100	49.100	2,910,413
2025-09-01	49.160	50.920	49.110	50.440	50.440	3,427,802
2025-08-29	49.020	49.840	48.100	49.080	49.080	2,823,638
2025-08-28	48.430	49.900	47.420	49.120	49.120	3,325,492
2025-08-27	49.150	50.360	48.180	48.180	48.180	2,831,049
2025-08-26	49.040	50.420	48.810	49.430	49.430	2,370,637
2025-08-25	49.500	50.000	48.750	49.220	49.220	2,723,433
2025-08-22	47.630	49.370	47.400	49.210	49.210	3,304,252
2025-08-21	48.340	48.580	47.400	47.780	47.780	2,076,942
2025-08-20	48.060	48.710	47.290	48.580	48.580	2,536,819
2025-08-19	48.300	49.150	47.850	48.100	48.100	2,220,221
2025-08-18	49.000	49.200	48.190	48.410	48.410	3,192,316
2025-08-15	47.000	48.600	47.000	48.250	48.250	2,870,731
2025-08-14	47.850	47.900	46.580	46.860	46.860	2,312,799
2025-08-13	46.590	48.660	46.210	47.930	47.930	3,313,298
2025-08-12	46.760	46.760	45.880	46.430	46.430	1,633,554
2025-08-11	46.210	46.980	45.800	46.640	46.640	2,573,049
2025-08-08	45.300	46.970	45.300	45.760	45.760	2,417,711
2025-08-07	46.130	46.190	45.160	45.410	45.410	1,413,502
2025-08-06	45.660	46.190	45.550	46.100	46.100	1,519,012
2025-08-05	45.200	46.000	44.860	45.750	45.750	1,727,720
2025-08-04	45.170	45.180	44.540	45.160	45.160	1,321,693
2025-08-01	44.220	45.860	44.220	45.380	45.380	2,897,669
2025-07-31	45.180	45.800	44.140	44.300	44.300	2,108,078
2025-07-30	46.030	46.380	45.160	45.310	45.310	2,131,788
2025-07-29	45.120	46.240	44.780	46.240	46.240	2,070,165
2025-07-28	45.600	45.650	44.910	45.160	45.160	1,279,552

← NewerPage 5 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.