Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.640	41.300	40.000	40.100	39.728	1,042,267
2025-04-25	40.170	40.950	40.130	40.500	40.124	1,096,275
2025-04-24	41.180	41.180	40.130	40.170	39.797	1,248,318
2025-04-23	40.810	41.360	40.700	41.050	40.669	1,548,040
2025-04-22	40.960	41.130	40.330	40.490	40.114	1,295,939
2025-04-21	40.490	41.030	40.010	40.970	40.590	1,073,973
2025-04-18	40.600	41.080	40.230	40.370	39.995	1,230,624
2025-04-17	40.700	41.430	40.700	40.860	40.481	1,045,550
2025-04-16	42.020	42.340	40.400	41.120	40.738	1,761,321
2025-04-15	42.300	42.620	41.610	42.350	41.957	1,318,310
2025-04-14	43.200	43.220	42.240	42.450	42.056	1,621,878
2025-04-11	41.720	42.790	41.500	42.470	42.076	1,993,077
2025-04-10	42.790	42.940	41.660	42.030	41.640	2,775,162
2025-04-09	39.580	41.360	37.720	41.120	40.738	2,979,124
2025-04-08	40.610	41.260	38.980	40.380	40.005	3,228,784
2025-04-07	46.000	46.300	39.340	39.340	38.975	4,591,667
2025-04-03	49.200	50.440	48.680	49.180	48.723	2,375,294
2025-04-02	50.000	50.620	49.580	50.130	49.665	1,998,791
2025-04-01	48.390	51.450	48.100	50.150	49.684	3,671,336
2025-03-31	50.700	51.200	47.930	48.390	47.941	4,238,033
2025-03-28	50.870	53.570	50.870	51.310	50.834	4,379,942
2025-03-27	51.720	52.770	51.300	51.370	50.893	3,425,509
2025-03-26	49.320	53.000	49.040	52.460	51.973	6,577,721
2025-03-25	49.550	50.700	49.200	49.940	49.476	2,740,892
2025-03-24	51.340	51.340	48.550	49.450	48.991	3,733,208
2025-03-21	50.350	52.270	49.730	51.470	50.992	4,597,844
2025-03-20	50.710	52.130	50.480	50.620	50.150	3,216,892
2025-03-19	49.300	52.690	48.410	51.190	50.715	5,697,887
2025-03-18	48.700	49.930	48.500	49.500	49.040	2,559,181
2025-03-17	48.800	49.520	48.460	48.500	48.050	1,932,413
2025-03-14	47.920	48.760	47.300	48.520	48.070	2,032,418
2025-03-13	49.350	49.640	47.500	47.910	47.465	2,164,995
2025-03-12	49.400	50.000	49.090	49.350	48.892	1,719,355
2025-03-11	48.730	49.620	48.170	49.600	49.140	2,107,354
2025-03-10	47.680	49.560	47.500	49.480	49.021	2,729,283
2025-03-07	48.400	48.600	47.220	47.670	47.227	2,169,945
2025-03-06	47.720	49.090	47.300	48.610	48.159	2,317,691
2025-03-05	48.790	48.980	47.220	47.550	47.109	2,109,838
2025-03-04	48.300	49.120	47.470	48.790	48.337	2,375,174
2025-03-03	48.300	50.250	48.150	48.870	48.416	2,943,375
2025-02-28	50.200	50.650	48.050	48.260	47.812	3,029,953
2025-02-27	51.050	51.300	49.400	50.670	50.200	2,613,738
2025-02-26	49.900	51.050	49.530	51.000	50.527	2,968,448
2025-02-25	49.040	50.120	48.660	49.460	49.001	2,398,965
2025-02-24	49.780	50.160	48.770	49.530	49.070	2,513,568
2025-02-21	48.570	49.790	48.010	49.780	49.318	2,764,788
2025-02-20	49.200	49.200	48.250	48.570	48.119	2,072,688
2025-02-19	48.100	49.570	47.990	49.400	48.941	2,359,302
2025-02-18	49.490	50.770	48.500	48.710	48.258	3,395,070
2025-02-17	48.950	49.640	48.490	48.680	48.228	2,114,236
2025-02-14	49.000	50.400	48.950	48.950	48.496	2,171,639
2025-02-13	49.340	50.850	48.580	49.280	48.822	3,425,847
2025-02-12	47.800	49.030	47.620	48.930	48.476	1,862,764
2025-02-11	48.630	48.700	47.500	47.980	47.535	1,677,491
2025-02-10	48.700	48.980	48.000	48.660	48.208	2,148,933
2025-02-07	47.290	49.350	47.250	48.670	48.218	2,742,245
2025-02-06	45.760	47.700	45.350	47.340	46.900	2,107,522
2025-02-05	46.340	46.940	45.690	46.040	45.613	1,453,535
2025-01-27	47.060	48.100	45.760	45.850	45.424	1,307,430
2025-01-24	46.330	47.800	46.330	47.360	46.920	1,693,334

← NewerPage 7 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.