Yuneng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58.200 | 58.850 | 55.900 | 56.720 | 56.193 | 3,179,988 |
| 2024-10-29 | 63.000 | 64.300 | 58.380 | 58.500 | 57.957 | 4,598,007 |
| 2024-10-28 | 63.200 | 63.200 | 60.700 | 62.040 | 61.464 | 3,785,555 |
| 2024-10-25 | 58.750 | 64.560 | 58.330 | 63.100 | 62.514 | 6,080,339 |
| 2024-10-24 | 61.200 | 61.300 | 58.650 | 58.750 | 58.205 | 4,321,043 |
| 2024-10-23 | 58.580 | 64.270 | 58.400 | 62.390 | 61.811 | 7,214,206 |
| 2024-10-22 | 57.730 | 59.860 | 56.030 | 59.550 | 58.997 | 4,876,580 |
| 2024-10-21 | 58.000 | 61.210 | 56.900 | 58.280 | 57.739 | 5,626,712 |
| 2024-10-18 | 53.060 | 59.750 | 53.060 | 56.660 | 56.134 | 5,644,384 |
| 2024-10-17 | 53.870 | 55.500 | 53.250 | 53.850 | 53.350 | 3,643,553 |
| 2024-10-16 | 53.500 | 54.800 | 52.860 | 53.080 | 52.587 | 3,637,177 |
| 2024-10-15 | 56.500 | 58.250 | 55.000 | 55.000 | 54.489 | 3,979,406 |
| 2024-10-14 | 56.600 | 57.280 | 53.700 | 57.210 | 56.679 | 4,984,258 |
| 2024-10-11 | 60.030 | 62.010 | 55.740 | 56.540 | 56.015 | 4,571,254 |
| 2024-10-10 | 68.000 | 68.950 | 61.530 | 61.600 | 61.028 | 6,208,976 |
| 2024-10-09 | 70.800 | 74.790 | 65.990 | 66.990 | 66.368 | 7,049,744 |
| 2024-10-08 | 72.640 | 72.640 | 65.020 | 72.640 | 71.966 | 8,942,551 |
| 2024-09-30 | 56.240 | 60.530 | 53.340 | 60.530 | 59.968 | 7,234,201 |
| 2024-09-27 | 45.250 | 51.980 | 44.800 | 50.440 | 49.972 | 3,628,579 |
| 2024-09-26 | 42.650 | 44.510 | 41.610 | 44.500 | 44.087 | 2,965,009 |
| 2024-09-25 | 42.770 | 44.670 | 42.650 | 42.660 | 42.264 | 3,090,998 |
| 2024-09-24 | 40.990 | 42.880 | 40.250 | 42.650 | 42.254 | 2,823,172 |
| 2024-09-23 | 41.500 | 42.150 | 40.730 | 40.850 | 40.471 | 2,101,455 |
| 2024-09-20 | 44.250 | 44.300 | 41.330 | 42.200 | 41.808 | 3,504,029 |
| 2024-09-19 | 45.020 | 45.800 | 44.100 | 44.250 | 43.839 | 2,367,660 |
| 2024-09-18 | 44.990 | 46.200 | 44.100 | 44.450 | 44.037 | 2,017,037 |
| 2024-09-13 | 47.540 | 47.540 | 45.000 | 45.000 | 44.582 | 2,422,766 |
| 2024-09-12 | 47.120 | 48.280 | 46.650 | 46.730 | 46.296 | 2,956,194 |
| 2024-09-11 | 43.650 | 47.990 | 43.580 | 47.180 | 46.742 | 4,449,533 |
| 2024-09-10 | 42.900 | 44.570 | 42.150 | 43.900 | 43.492 | 2,500,123 |
| 2024-09-09 | 42.320 | 43.240 | 42.000 | 42.870 | 42.472 | 2,066,990 |
| 2024-09-06 | 45.100 | 45.790 | 43.270 | 43.400 | 42.997 | 2,758,485 |
| 2024-09-05 | 45.530 | 47.770 | 45.400 | 45.550 | 45.127 | 3,419,209 |
| 2024-09-04 | 45.030 | 47.230 | 45.030 | 45.490 | 45.068 | 2,603,005 |
| 2024-09-03 | 44.540 | 45.980 | 43.870 | 45.600 | 45.177 | 2,205,858 |
| 2024-09-02 | 46.550 | 46.780 | 44.660 | 44.700 | 44.285 | 3,261,967 |
| 2024-08-30 | 43.880 | 47.220 | 43.870 | 46.290 | 45.860 | 5,383,155 |
| 2024-08-29 | 38.440 | 43.900 | 38.000 | 43.010 | 42.611 | 4,614,778 |
| 2024-08-28 | 38.500 | 38.900 | 37.750 | 38.380 | 38.024 | 1,373,750 |
| 2024-08-27 | 40.000 | 40.000 | 38.500 | 38.720 | 38.361 | 1,575,142 |
| 2024-08-26 | 39.580 | 41.100 | 39.300 | 39.970 | 39.599 | 1,774,730 |
| 2024-08-23 | 39.670 | 40.180 | 39.210 | 39.250 | 38.886 | 1,532,359 |
| 2024-08-22 | 42.360 | 42.770 | 39.800 | 39.980 | 39.609 | 2,377,413 |
| 2024-08-21 | 42.300 | 42.850 | 42.000 | 42.310 | 41.917 | 1,128,216 |
| 2024-08-20 | 43.830 | 44.190 | 42.540 | 42.750 | 42.353 | 1,350,021 |
| 2024-08-19 | 44.450 | 44.730 | 43.150 | 43.780 | 43.374 | 2,180,547 |
| 2024-08-16 | 47.230 | 47.230 | 44.470 | 44.470 | 44.057 | 2,610,816 |
| 2024-08-15 | 45.700 | 48.360 | 44.750 | 46.900 | 46.465 | 3,449,467 |
| 2024-08-14 | 45.700 | 46.880 | 44.980 | 46.060 | 45.632 | 2,606,567 |
| 2024-08-13 | 45.700 | 46.930 | 44.660 | 45.740 | 45.315 | 2,113,927 |
| 2024-08-12 | 46.980 | 47.660 | 45.400 | 45.700 | 45.276 | 1,774,188 |
| 2024-08-09 | 47.510 | 48.190 | 46.090 | 46.150 | 45.722 | 2,182,349 |
| 2024-08-08 | 48.000 | 49.180 | 47.290 | 47.500 | 47.059 | 1,919,927 |
| 2024-08-07 | 48.800 | 49.200 | 47.820 | 48.410 | 47.961 | 2,252,407 |
| 2024-08-06 | 47.380 | 49.610 | 47.380 | 48.770 | 48.317 | 4,042,956 |
| 2024-08-05 | 47.440 | 49.220 | 46.360 | 46.600 | 46.167 | 2,674,162 |
| 2024-08-02 | 49.000 | 49.660 | 47.440 | 47.900 | 47.455 | 3,039,754 |
| 2024-08-01 | 50.200 | 50.880 | 48.830 | 49.660 | 49.199 | 3,735,354 |
| 2024-07-31 | 49.100 | 50.200 | 48.090 | 50.200 | 49.734 | 4,335,511 |
| 2024-07-30 | 49.300 | 50.280 | 48.230 | 49.280 | 48.822 | 3,746,100 |
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.