Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.900	15.050	14.000	14.290	13.699	7,845,274
2024-04-25	15.090	15.580	15.090	15.340	14.706	3,144,306
2024-04-24	15.560	15.690	15.010	15.250	14.620	3,031,789
2024-04-23	15.800	15.820	15.010	15.450	14.811	4,616,914
2024-04-22	15.880	16.900	15.500	16.000	15.339	7,447,052
2024-04-19	15.360	16.790	15.360	16.480	15.799	6,576,530
2024-04-18	14.770	15.870	14.710	15.770	15.118	6,402,561
2024-04-17	14.420	15.000	14.420	14.990	14.370	3,307,495
2024-04-16	14.980	15.170	14.230	14.350	13.757	5,344,580
2024-04-15	15.000	15.880	14.500	15.210	14.581	8,440,964
2024-04-12	13.900	15.220	13.840	14.730	14.121	5,556,498
2024-04-11	14.020	14.100	13.810	13.900	13.325	974,048
2024-04-10	14.160	14.180	13.800	13.960	13.383	1,297,924
2024-04-09	13.790	14.180	13.720	14.180	13.594	1,196,624
2024-04-08	14.260	14.270	13.810	13.820	13.249	1,742,932
2024-04-03	14.250	14.420	14.150	14.300	13.709	2,037,100
2024-04-02	13.950	14.340	13.920	14.250	13.661	2,726,165
2024-04-01	13.850	14.100	13.670	13.950	13.373	2,305,398
2024-03-29	13.190	13.690	13.170	13.650	13.086	1,729,792
2024-03-28	13.260	13.450	13.160	13.200	12.654	1,163,040
2024-03-27	13.460	13.550	13.260	13.260	12.712	1,004,559
2024-03-26	13.400	13.560	13.200	13.520	12.961	1,450,660
2024-03-25	13.580	13.840	13.410	13.430	12.875	1,299,280
2024-03-22	13.880	13.940	13.550	13.690	13.124	1,335,766
2024-03-21	13.860	13.950	13.690	13.900	13.325	1,420,307
2024-03-20	13.540	13.890	13.520	13.860	13.287	1,850,555
2024-03-19	13.580	13.720	13.540	13.570	13.009	1,282,746
2024-03-18	13.510	13.730	13.450	13.590	13.028	1,860,096
2024-03-15	13.310	13.470	13.110	13.460	12.904	1,362,685
2024-03-14	13.390	13.560	13.190	13.320	12.769	1,518,858
2024-03-13	13.310	13.410	13.140	13.390	12.836	2,017,189
2024-03-12	13.280	13.310	13.030	13.310	12.760	2,364,153
2024-03-11	13.160	13.260	13.030	13.230	12.683	1,220,032
2024-03-08	13.180	13.330	12.990	13.140	12.597	1,088,716
2024-03-07	13.260	13.510	13.110	13.180	12.635	1,892,658
2024-03-06	13.000	13.440	13.000	13.220	12.673	2,080,451
2024-03-05	13.400	13.500	13.160	13.250	12.702	1,235,727
2024-03-04	13.700	13.700	13.330	13.540	12.980	1,332,351
2024-03-01	13.580	13.790	13.500	13.690	13.124	1,440,921
2024-02-29	13.200	13.650	13.160	13.590	13.028	1,459,745
2024-02-28	13.990	14.310	13.420	13.420	12.865	2,768,144
2024-02-27	13.830	14.050	13.670	14.050	13.469	1,795,173
2024-02-26	13.840	14.060	13.780	13.860	13.287	1,335,702
2024-02-23	13.910	13.910	13.520	13.840	13.268	1,233,344
2024-02-22	13.830	13.880	13.560	13.780	13.210	1,041,313
2024-02-21	13.530	14.010	13.420	13.770	13.201	1,844,629
2024-02-20	13.970	13.970	13.410	13.570	13.009	2,174,326
2024-02-19	13.000	14.160	12.950	13.980	13.402	4,286,387
2024-02-08	11.750	12.930	11.700	12.870	12.338	2,713,667
2024-02-07	11.800	12.240	11.490	11.750	11.264	2,738,979
2024-02-06	11.630	12.090	10.760	11.800	11.312	2,862,692
2024-02-05	12.010	12.280	10.900	11.580	11.101	2,886,852
2024-02-02	12.480	12.640	11.660	12.000	11.504	2,670,799
2024-02-01	12.730	13.080	12.260	12.480	11.964	2,749,351
2024-01-31	13.240	13.610	12.800	12.850	12.319	1,951,620
2024-01-30	14.320	14.320	13.340	13.380	12.827	1,432,817
2024-01-29	14.270	14.420	13.800	13.850	13.277	1,337,144
2024-01-26	14.220	14.440	14.160	14.270	13.680	1,323,537
2024-01-25	13.580	14.320	13.540	14.260	13.670	2,031,915
2024-01-24	13.600	13.780	13.110	13.590	13.028	1,787,812

← NewerPage 11 of 21 · 1,212 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.