Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.100	48.330	46.660	46.670	46.237	2,197,534
2025-01-22	46.800	47.150	46.200	46.440	46.009	1,074,298
2025-01-21	47.680	47.800	46.350	46.960	46.524	1,249,926
2025-01-20	47.000	48.200	47.000	47.470	47.029	1,357,033
2025-01-17	46.800	47.660	46.300	47.050	46.613	1,341,084
2025-01-16	46.100	47.950	46.100	46.980	46.544	1,648,898
2025-01-15	46.380	47.570	45.680	46.610	46.177	1,891,731
2025-01-14	44.700	46.800	44.420	46.590	46.157	1,768,432
2025-01-13	43.780	45.110	43.500	44.470	44.057	1,225,983
2025-01-10	46.050	46.270	44.110	44.110	43.700	1,427,821
2025-01-09	46.000	47.440	45.520	45.640	45.216	1,404,960
2025-01-08	46.120	46.590	44.800	46.110	45.682	1,275,751
2025-01-07	46.100	46.630	45.500	46.370	45.940	1,039,645
2025-01-06	45.390	46.770	44.800	46.040	45.613	1,819,186
2025-01-03	47.230	47.630	45.370	45.420	44.998	1,976,517
2025-01-02	49.050	49.050	46.700	47.230	46.792	2,096,364
2024-12-31	50.800	51.430	48.730	48.800	48.347	2,005,662
2024-12-30	51.070	51.660	50.400	50.880	50.408	1,170,478
2024-12-27	51.950	52.370	51.010	51.070	50.596	1,669,849
2024-12-26	50.800	52.590	50.800	51.820	51.339	1,728,265
2024-12-25	52.310	52.510	50.400	50.880	50.408	1,291,852
2024-12-24	51.070	52.630	51.070	51.900	51.418	1,816,366
2024-12-23	51.400	52.570	51.000	51.000	50.527	1,634,007
2024-12-20	51.780	52.760	51.750	51.780	51.299	1,389,315
2024-12-19	51.000	52.230	50.890	51.680	51.200	1,421,593
2024-12-18	51.350	53.280	50.730	52.020	51.537	2,226,915
2024-12-17	52.500	53.280	50.900	51.220	50.744	2,802,663
2024-12-16	52.500	53.870	51.210	53.050	52.557	3,361,089
2024-12-13	54.720	54.840	52.220	52.250	51.765	4,487,568
2024-12-12	54.550	55.400	54.300	55.050	54.539	1,778,004
2024-12-11	54.990	55.050	54.250	54.680	54.172	1,998,815
2024-12-10	56.490	56.500	54.700	54.740	54.232	2,310,080
2024-12-09	55.640	55.870	54.060	54.480	53.974	1,973,613
2024-12-06	54.460	56.190	53.650	56.050	55.530	2,548,921
2024-12-05	54.500	54.990	54.230	54.670	54.162	1,295,601
2024-12-04	56.220	56.810	54.550	54.580	54.073	2,178,579
2024-12-03	56.810	57.520	56.130	56.640	56.114	1,933,590
2024-12-02	56.010	57.190	55.400	56.810	56.283	2,283,531
2024-11-29	56.350	57.920	55.620	56.960	56.431	1,923,382
2024-11-28	56.880	57.330	56.200	56.390	55.866	1,419,295
2024-11-27	54.160	56.970	53.870	56.900	56.372	1,997,527
2024-11-26	55.490	57.500	54.480	54.560	54.053	1,839,191
2024-11-25	54.000	56.150	54.000	55.980	55.460	1,907,623
2024-11-22	58.320	58.350	54.870	54.910	54.400	2,997,812
2024-11-21	59.880	60.500	57.650	58.320	57.779	2,186,929
2024-11-20	59.000	59.580	58.100	58.980	58.432	1,925,549
2024-11-19	57.280	59.160	56.240	59.000	58.452	2,248,621
2024-11-18	60.980	60.980	57.020	57.280	56.748	2,822,132
2024-11-15	62.900	63.500	60.880	60.880	60.315	3,566,896
2024-11-14	65.850	66.990	63.670	64.170	63.574	4,315,937
2024-11-13	64.190	66.650	63.020	65.650	65.040	4,308,798
2024-11-12	65.860	67.220	64.000	64.800	64.198	5,421,961
2024-11-11	60.000	65.950	59.710	65.840	65.229	5,614,725
2024-11-08	62.210	63.800	60.680	60.840	60.275	4,189,234
2024-11-07	59.000	61.300	57.670	61.130	60.562	3,537,510
2024-11-06	61.680	63.990	60.100	61.000	60.434	5,197,459
2024-11-05	58.450	61.880	57.960	61.870	61.296	4,319,919
2024-11-04	57.210	59.510	56.600	58.930	58.383	2,958,421
2024-11-01	60.000	60.990	57.020	57.120	56.590	4,255,153
2024-10-31	58.610	63.800	58.300	60.810	60.245	5,884,930

← NewerPage 8 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.