Yuneng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.080	28.350	27.650	27.740	27.740	1,028,487
2026-10-21	28.750	28.850	27.880	27.910	27.910	1,128,424
2026-10-20	28.300	28.800	28.020	28.530	28.530	950,017
2026-10-19	28.200	28.680	27.950	28.370	28.370	786,250
2026-10-16	28.590	28.920	28.110	28.260	28.260	946,866
2026-10-15	28.500	28.870	28.000	28.120	28.120	1,694,308
2026-10-14	30.340	30.550	29.330	29.350	29.350	1,219,387
2026-10-13	30.400	31.030	29.600	30.420	30.420	1,741,622
2026-10-12	30.840	31.690	30.540	31.060	31.060	1,926,566
2026-10-09	30.260	30.950	29.570	30.840	30.840	1,602,740
2026-10-08	30.440	31.080	30.010	30.100	30.100	1,353,791
2026-09-30	30.180	30.560	29.920	30.470	30.470	827,750
2026-09-29	29.600	30.340	29.600	30.170	30.170	724,597
2026-09-28	30.930	30.930	29.450	29.800	29.800	1,309,695
2026-09-24	31.010	31.040	30.430	30.500	30.500	1,030,232
2026-09-23	30.460	31.200	30.460	30.900	30.900	913,773
2026-09-22	30.600	30.950	30.320	30.540	30.540	963,417
2026-09-21	30.600	30.600	29.980	30.280	30.280	1,152,688
2026-09-18	29.560	30.290	29.560	30.160	30.160	988,196
2026-09-17	29.500	29.790	29.080	29.500	29.500	795,053
2026-09-16	29.150	29.770	28.680	29.710	29.710	1,023,071
2026-09-15	29.280	29.750	29.080	29.110	29.110	912,378
2026-09-14	29.340	29.750	29.020	29.320	29.320	884,673
2026-09-11	30.010	30.180	29.040	29.340	29.340	1,410,280
2026-09-10	30.410	30.700	29.900	30.280	30.280	1,051,885
2026-09-09	31.160	31.360	30.560	30.570	30.570	980,928
2026-09-08	31.510	31.520	31.200	31.250	31.250	634,775
2026-09-07	31.220	31.580	30.760	31.480	31.480	1,120,052
2026-09-04	30.840	31.560	30.690	30.850	30.850	1,095,398
2026-09-03	30.640	31.080	30.500	30.700	30.700	885,165
2026-09-02	30.830	30.980	30.360	30.540	30.540	904,528
2026-09-01	30.780	31.240	30.590	31.030	31.030	1,520,414
2026-08-31	32.240	32.250	30.300	30.810	30.810	2,928,045
2026-08-28	31.660	32.680	31.600	32.430	32.430	1,354,899
2026-08-27	32.440	32.440	31.250	31.880	31.880	1,230,246
2026-08-26	32.170	32.850	32.040	32.440	32.440	1,120,653
2026-08-25	31.870	32.180	31.110	32.080	32.080	1,056,911
2026-08-24	32.580	32.970	31.440	31.680	31.680	1,309,357
2026-08-21	32.070	32.500	31.680	32.380	32.380	796,124
2026-08-20	31.620	32.200	31.230	32.100	32.100	1,044,246
2026-08-19	32.410	32.500	31.200	31.310	31.310	1,421,072
2026-08-18	33.200	33.300	32.130	32.740	32.740	1,040,567
2026-08-17	32.500	33.080	32.260	32.980	32.980	1,270,415
2026-08-14	32.700	33.270	32.170	32.310	32.310	974,156
2026-08-13	33.480	33.710	32.700	32.730	32.730	1,374,308
2026-08-12	32.750	33.770	32.690	33.490	33.490	1,497,727
2026-08-11	33.000	33.250	32.440	32.830	32.830	1,165,912
2026-08-10	32.630	33.110	32.450	33.020	33.020	1,642,107
2026-08-07	32.300	32.580	31.710	32.580	32.580	1,777,084
2026-08-06	32.620	32.720	31.800	32.130	32.130	1,605,598
2026-08-05	32.420	32.870	32.310	32.600	32.600	1,565,387
2026-08-04	32.900	33.070	32.500	32.600	32.600	1,541,123
2026-08-03	31.990	32.980	31.990	32.810	32.810	1,814,356
2026-07-31	31.700	32.470	31.700	32.060	32.060	1,486,946
2026-07-30	31.220	32.340	31.000	31.680	31.680	1,895,012
2026-07-29	30.430	31.530	30.300	31.290	31.290	1,843,064
2026-07-28	30.160	30.860	30.130	30.430	30.430	1,136,042
2026-07-27	29.470	30.580	29.470	30.550	30.550	1,562,253
2026-07-24	30.580	30.960	29.620	29.770	29.770	1,578,679
2026-07-23	29.370	30.970	29.370	30.780	30.780	1,972,598

Page 1 of 1 · 60 trading days

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.