Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.730	45.870	45.130	45.430	45.430	1,406,372
2025-07-24	44.700	45.860	44.430	45.700	45.700	2,045,305
2025-07-23	45.200	46.070	44.700	44.840	44.840	2,209,163
2025-07-22	44.000	45.140	44.000	44.940	44.940	2,114,444
2025-07-21	43.660	44.470	43.660	44.190	44.190	1,691,193
2025-07-18	43.710	44.150	43.420	43.630	43.630	1,205,862
2025-07-17	43.400	44.180	43.400	43.670	43.670	1,577,477
2025-07-16	43.450	43.880	43.310	43.600	43.600	1,202,300
2025-07-15	44.100	44.390	43.110	43.530	43.530	1,950,951
2025-07-14	44.300	44.500	43.970	44.180	44.180	1,578,774
2025-07-11	44.030	44.420	43.800	44.060	44.060	1,965,598
2025-07-10	44.100	45.140	43.720	44.160	44.160	3,168,394
2025-07-09	44.000	44.580	43.680	43.700	43.700	2,404,932
2025-07-08	41.950	44.600	41.850	44.020	44.020	4,016,839
2025-07-07	41.900	42.260	41.880	42.050	42.050	697,954
2025-07-04	43.080	43.250	41.940	42.080	42.080	1,708,501
2025-07-03	43.150	43.440	42.610	43.080	42.680	1,983,191
2025-07-02	42.600	43.350	42.260	43.200	42.799	2,311,775
2025-07-01	42.780	42.790	42.270	42.510	42.115	1,323,410
2025-06-30	42.400	42.990	42.400	42.970	42.571	1,860,478
2025-06-27	41.780	42.450	41.780	41.930	41.541	1,495,008
2025-06-26	42.130	42.490	41.650	41.720	41.333	1,941,779
2025-06-25	41.850	42.130	41.350	42.040	41.650	1,872,547
2025-06-24	40.910	41.900	40.700	41.850	41.461	2,315,070
2025-06-23	39.900	40.800	39.810	40.700	40.322	1,156,711
2025-06-20	40.500	41.300	40.160	40.270	39.896	1,870,969
2025-06-19	41.150	41.550	40.150	40.400	40.025	1,548,158
2025-06-18	40.900	41.500	40.720	41.310	40.926	1,578,833
2025-06-17	40.980	41.290	40.490	40.880	40.500	1,333,711
2025-06-16	40.740	41.230	40.230	40.880	40.500	1,305,277
2025-06-13	41.090	41.640	40.350	40.780	40.401	2,401,534
2025-06-12	40.760	41.560	40.590	41.250	40.867	1,481,591
2025-06-11	40.710	41.590	40.710	40.980	40.600	1,422,684
2025-06-10	40.980	41.820	40.570	41.090	40.709	2,063,828
2025-06-09	40.430	41.090	40.430	40.980	40.600	1,448,016
2025-06-06	40.700	41.100	40.340	40.410	40.035	871,585
2025-06-05	40.650	41.450	40.110	40.680	40.302	1,824,493
2025-06-04	39.860	40.500	39.800	40.240	39.866	953,499
2025-06-03	39.250	39.930	39.250	39.840	39.470	805,163
2025-05-30	40.000	40.000	39.450	39.680	39.312	1,109,456
2025-05-29	39.410	40.140	39.400	39.920	39.549	1,209,247
2025-05-28	40.020	40.280	39.390	39.500	39.133	1,068,150
2025-05-27	40.160	40.390	39.750	40.000	39.629	895,606
2025-05-26	40.150	40.670	40.000	40.300	39.926	893,721
2025-05-23	40.970	41.180	40.170	40.180	39.807	1,294,512
2025-05-22	41.600	41.990	40.790	40.790	40.411	1,392,432
2025-05-21	42.010	42.120	41.400	41.510	41.125	1,230,169
2025-05-20	41.900	41.920	41.160	41.700	41.313	947,584
2025-05-19	41.540	41.650	41.080	41.510	41.125	998,688
2025-05-16	41.620	42.200	41.510	41.530	41.144	1,060,782
2025-05-15	42.300	42.300	41.560	41.810	41.422	1,062,284
2025-05-14	42.450	42.700	41.900	42.530	42.135	1,545,376
2025-05-13	43.450	44.280	42.660	42.660	42.264	2,814,878
2025-05-12	42.200	42.850	42.150	42.760	42.363	1,451,802
2025-05-09	42.630	42.630	41.380	41.610	41.224	1,587,155
2025-05-08	41.420	42.950	41.300	42.630	42.234	2,282,741
2025-05-07	42.020	42.500	41.130	41.720	41.333	2,059,927
2025-05-06	40.860	41.450	40.660	41.390	41.006	1,796,638
2025-04-30	39.940	40.850	39.920	40.180	39.807	1,665,379
2025-04-29	40.000	40.850	39.900	39.940	39.569	1,304,462

← NewerPage 6 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.