Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.760	9.920	9.650	9.880	9.546	1,468,393
2024-07-24	9.820	9.850	9.660	9.740	9.411	1,861,761
2024-07-23	10.100	10.170	9.780	9.820	9.488	2,332,229
2024-07-22	10.320	10.330	10.040	10.100	9.759	2,205,554
2024-07-19	10.440	10.450	10.170	10.300	9.952	1,660,747
2024-07-18	10.360	10.470	10.180	10.410	10.058	1,267,476
2024-07-17	10.300	10.520	10.230	10.350	10.000	1,222,963
2024-07-16	10.600	10.600	10.280	10.330	9.981	1,435,811
2024-07-15	10.880	10.900	10.520	10.620	10.261	1,412,773
2024-07-12	10.940	10.960	10.620	10.860	10.493	2,512,091
2024-07-11	10.900	11.080	10.700	10.900	10.532	2,218,390
2024-07-10	11.500	11.500	10.610	10.720	10.358	3,487,729
2024-07-09	11.350	11.570	11.060	11.520	11.131	841,689
2024-07-08	11.800	11.800	11.310	11.310	10.928	1,021,356
2024-07-05	11.900	12.060	11.620	11.750	11.353	1,242,193
2024-07-04	12.340	12.390	11.810	11.860	11.459	1,672,328
2024-07-03	12.510	12.610	12.260	12.330	11.914	530,897
2024-07-02	12.700	12.740	12.510	12.530	12.107	352,271
2024-07-01	12.500	12.740	12.430	12.700	12.271	487,340
2024-06-28	12.790	12.790	12.480	12.500	12.078	719,320
2024-06-27	12.800	12.880	12.700	12.770	12.242	598,882
2024-06-26	12.770	12.850	12.290	12.810	12.280	554,568
2024-06-25	12.470	12.770	12.200	12.620	12.098	943,914
2024-06-24	12.570	12.650	12.150	12.260	11.753	1,013,888
2024-06-21	12.680	12.780	12.500	12.690	12.165	562,141
2024-06-20	12.890	12.960	12.650	12.660	12.137	691,300
2024-06-19	12.970	13.130	12.850	12.880	12.348	548,500
2024-06-18	12.950	13.100	12.920	13.030	12.491	399,300
2024-06-17	13.200	13.200	12.950	12.980	12.443	807,482
2024-06-14	13.340	13.410	13.100	13.230	12.683	719,737
2024-06-13	13.460	13.460	13.250	13.350	12.798	645,800
2024-06-12	13.450	13.520	13.350	13.450	12.894	868,660
2024-06-11	13.580	13.950	13.220	13.550	12.990	966,245
2024-06-07	13.440	13.580	13.200	13.410	12.856	884,814
2024-06-06	13.740	13.870	13.070	13.400	12.846	1,809,512
2024-06-05	13.650	14.020	13.650	13.740	13.172	899,833
2024-06-04	13.810	13.980	13.550	13.970	13.392	1,175,176
2024-06-03	14.250	14.620	13.840	13.960	13.383	3,073,740
2024-05-31	14.000	15.200	14.000	14.510	13.910	4,430,439
2024-05-30	13.860	14.520	13.780	14.150	13.565	2,473,851
2024-05-29	14.200	14.240	13.800	13.900	13.325	2,856,691
2024-05-28	14.030	15.000	13.850	14.480	13.881	3,626,798
2024-05-27	13.950	14.100	13.810	14.050	13.469	1,011,830
2024-05-24	14.030	14.220	13.920	13.930	13.354	1,095,636
2024-05-23	14.410	14.490	14.060	14.060	13.479	1,640,009
2024-05-22	14.500	14.510	14.310	14.350	13.757	1,249,977
2024-05-21	15.010	15.010	14.500	14.530	13.929	1,368,011
2024-05-20	14.630	15.080	14.320	14.960	14.342	1,754,323
2024-05-17	14.520	14.690	14.450	14.630	14.025	1,184,956
2024-05-16	14.530	14.650	14.450	14.510	13.910	1,085,552
2024-05-15	14.800	14.800	14.400	14.530	13.929	1,200,098
2024-05-14	14.360	15.060	14.360	14.840	14.226	1,899,620
2024-05-13	14.550	14.640	14.320	14.340	13.747	1,724,998
2024-05-10	15.100	15.310	14.740	14.770	14.159	2,020,168
2024-05-09	15.120	15.350	15.020	15.140	14.514	2,731,982
2024-05-08	15.010	15.440	14.930	15.210	14.581	3,542,084
2024-05-07	15.030	15.490	14.870	15.030	14.409	3,111,060
2024-05-06	14.740	15.250	14.170	15.180	14.552	4,525,598
2024-04-30	14.700	14.820	14.350	14.620	14.016	2,363,572
2024-04-29	14.100	14.560	14.050	14.510	13.910	3,166,020

← NewerPage 10 of 21 · 1,217 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.