Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.610	11.700	11.490	11.650	11.650	3,104,621
2026-10-19	11.740	11.800	11.360	11.550	11.550	3,008,372
2026-10-16	11.740	11.970	11.550	11.660	11.660	3,671,172
2026-10-15	11.790	11.850	11.540	11.610	11.610	3,393,298
2026-10-14	12.210	12.300	12.000	12.030	12.030	3,589,192
2026-10-13	12.050	12.240	11.840	12.140	12.140	4,312,405
2026-10-12	12.750	12.810	12.090	12.200	12.200	6,051,058
2026-10-09	12.750	12.840	12.400	12.670	12.670	3,472,900
2026-10-08	12.660	13.030	12.550	12.750	12.750	3,685,200
2026-09-30	12.610	12.750	12.550	12.570	12.570	1,786,651
2026-09-29	12.790	12.790	12.380	12.590	12.590	2,095,896
2026-09-28	12.870	12.880	12.500	12.660	12.660	2,893,635
2026-09-24	13.190	13.270	12.770	12.800	12.800	3,587,146
2026-09-23	13.200	13.330	13.060	13.210	13.210	3,653,500
2026-09-22	13.110	13.390	12.820	13.280	13.180	6,757,688
2026-09-21	12.920	13.150	12.510	13.070	12.972	4,796,376
2026-09-18	13.080	13.200	12.870	13.060	12.962	4,872,773
2026-09-17	12.940	13.160	12.800	13.010	12.912	3,563,896
2026-09-16	12.830	12.990	12.670	12.970	12.872	3,524,960
2026-09-15	13.140	13.140	12.750	12.830	12.733	4,369,060
2026-09-14	13.000	13.240	12.830	13.000	12.902	4,405,100
2026-09-11	13.280	13.330	12.900	13.090	12.991	4,789,480
2026-09-10	13.760	13.770	13.320	13.350	13.250	4,470,900
2026-09-09	13.700	13.940	13.500	13.790	13.686	4,579,500
2026-09-08	13.170	13.760	12.810	13.680	13.577	7,607,532
2026-09-07	13.640	13.660	13.080	13.170	13.071	6,330,978
2026-09-04	14.090	14.100	13.430	13.520	13.418	7,255,284
2026-09-03	14.060	14.280	13.800	13.900	13.795	5,658,544
2026-09-02	14.270	14.470	13.860	14.190	14.083	5,905,324
2026-09-01	14.290	14.560	14.080	14.250	14.143	5,215,532
2026-08-31	13.860	14.350	13.710	14.250	14.143	6,777,351
2026-08-28	13.580	13.990	13.390	13.910	13.805	6,637,548
2026-08-27	13.410	13.660	13.130	13.560	13.458	7,628,800
2026-08-26	13.400	13.570	13.200	13.360	13.259	5,143,282
2026-08-25	13.240	13.500	13.160	13.400	13.299	2,764,804
2026-08-24	13.300	13.390	13.120	13.250	13.150	3,941,628
2026-08-21	13.390	13.450	13.180	13.300	13.200	2,583,984
2026-08-20	12.940	13.510	12.890	13.450	13.349	5,686,396
2026-08-19	13.100	13.200	12.910	12.940	12.843	6,079,585
2026-08-18	13.520	13.550	13.210	13.240	13.140	4,428,386
2026-08-17	13.280	13.410	12.700	13.410	13.309	6,121,520
2026-08-14	13.100	13.350	13.050	13.280	13.180	4,358,948
2026-08-13	12.980	13.250	12.880	13.090	12.991	4,804,996
2026-08-12	13.100	13.280	12.900	13.110	13.011	4,577,031
2026-08-11	12.980	13.190	12.650	12.940	12.843	5,945,200
2026-08-10	12.310	12.830	12.200	12.800	12.704	8,937,866
2026-08-07	12.330	12.500	12.210	12.290	12.198	4,035,492
2026-08-06	12.230	12.540	12.160	12.430	12.336	4,870,969
2026-08-05	12.090	12.300	12.000	12.230	12.138	5,189,332
2026-08-04	12.290	12.290	11.970	12.090	11.999	3,524,194
2026-08-03	12.000	12.260	11.790	12.230	12.138	5,329,300
2026-07-31	11.730	11.970	11.660	11.880	11.791	3,033,500
2026-07-30	11.840	12.080	11.600	11.780	11.691	5,692,797
2026-07-29	11.910	12.180	11.750	11.830	11.741	4,830,800
2026-07-28	11.560	11.910	11.560	11.790	11.701	3,626,098
2026-07-27	11.500	11.800	11.360	11.730	11.642	4,500,628
2026-07-24	11.680	11.840	11.410	11.530	11.443	4,009,871
2026-07-23	11.200	11.730	11.120	11.650	11.562	5,872,799
2026-07-22	10.880	11.270	10.860	11.210	11.126	9,163,997
2026-07-21	11.450	11.520	10.860	11.000	10.917	10,622,969

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.1000 CNY
2025-07-11	0.3036 CNY
2024-06-28	0.1000 CNY
2023-07-04	0.7000 CNY
2022-05-20	0.1400 CNY
2021-06-22	0.1204 CNY
2020-09-15	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.