Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.540	13.740	13.170	13.670	13.105	1,952,170
2024-01-22	14.350	14.560	13.400	13.510	12.951	2,213,546
2024-01-19	14.510	14.660	14.400	14.470	13.872	1,389,520
2024-01-18	14.700	14.860	14.120	14.520	13.920	2,617,015
2024-01-17	15.100	15.230	14.700	14.710	14.102	1,394,360
2024-01-16	15.040	15.120	14.840	15.010	14.389	1,505,460
2024-01-15	15.240	15.240	14.990	15.030	14.409	1,482,796
2024-01-12	15.220	15.440	15.190	15.240	14.610	880,964
2024-01-11	15.100	15.280	14.950	15.220	14.591	1,130,562
2024-01-10	15.180	15.290	15.070	15.090	14.466	1,171,737
2024-01-09	15.060	15.360	15.060	15.190	14.562	1,260,005
2024-01-08	15.450	15.470	15.050	15.050	14.428	1,456,101
2024-01-05	15.840	15.860	15.470	15.520	14.878	1,614,733
2024-01-04	15.700	15.960	15.600	15.840	15.185	1,629,184
2024-01-03	15.520	15.880	15.460	15.720	15.070	2,076,254
2024-01-02	15.610	15.970	15.470	15.600	14.955	3,433,847
2023-12-29	15.170	15.600	15.100	15.600	14.955	1,835,100
2023-12-28	15.450	15.560	15.000	15.170	14.543	3,206,309
2023-12-27	15.210	15.600	15.130	15.500	14.859	1,461,849
2023-12-26	15.480	15.480	15.100	15.140	14.514	1,127,084
2023-12-25	15.510	15.510	15.100	15.410	14.773	1,435,306
2023-12-22	15.420	15.550	15.230	15.300	14.667	1,045,178
2023-12-21	15.320	15.440	15.030	15.350	14.715	1,335,473
2023-12-20	15.520	15.630	15.260	15.300	14.667	1,189,776
2023-12-19	15.520	15.570	15.300	15.370	14.735	1,056,183
2023-12-18	15.690	15.830	15.430	15.470	14.830	2,046,543
2023-12-15	16.020	16.150	15.750	15.820	15.166	1,215,635
2023-12-14	15.890	15.980	15.720	15.860	15.204	1,210,292
2023-12-13	15.980	15.990	15.720	15.740	15.089	1,147,974
2023-12-12	16.030	16.030	15.780	15.940	15.281	1,117,076
2023-12-11	16.030	16.280	15.840	15.950	15.291	2,105,519
2023-12-08	16.580	16.750	15.900	16.030	15.367	2,409,898
2023-12-07	16.500	16.690	16.360	16.590	15.904	1,363,651
2023-12-06	16.560	16.810	16.500	16.540	15.856	1,184,883
2023-12-05	16.890	17.050	16.590	16.600	15.914	1,554,436
2023-12-04	17.280	17.420	16.740	16.850	16.153	1,534,343
2023-12-01	17.610	17.690	17.180	17.250	16.537	1,481,235
2023-11-30	17.780	17.880	17.480	17.620	16.892	668,360
2023-11-29	17.700	17.870	17.610	17.800	17.064	745,912
2023-11-28	17.580	17.700	17.430	17.700	16.968	823,216
2023-11-27	17.610	17.680	17.460	17.570	16.844	635,702
2023-11-24	17.690	17.750	17.570	17.620	16.892	567,340
2023-11-23	17.580	17.700	17.440	17.700	16.968	830,890
2023-11-22	17.640	17.750	17.550	17.580	16.853	712,926
2023-11-21	17.640	17.880	17.500	17.620	16.892	934,483
2023-11-20	17.570	17.770	17.450	17.690	16.959	1,087,896
2023-11-17	17.660	17.700	17.540	17.570	16.844	1,026,663
2023-11-16	17.720	17.820	17.610	17.660	16.930	644,089
2023-11-15	17.680	17.780	17.600	17.720	16.987	897,075
2023-11-14	17.800	17.930	17.510	17.640	16.911	966,306
2023-11-13	17.950	17.950	17.550	17.680	16.949	1,266,578
2023-11-10	17.830	17.930	17.660	17.880	17.141	682,004
2023-11-09	17.930	18.040	17.700	17.830	17.093	778,802
2023-11-08	18.010	18.140	17.900	17.910	17.170	971,340
2023-11-07	18.070	18.180	17.720	18.040	17.294	1,351,902
2023-11-06	18.200	18.250	17.940	18.120	17.371	1,229,683
2023-11-03	18.100	18.260	18.030	18.130	17.380	896,250
2023-11-02	18.120	18.260	17.920	18.030	17.285	1,094,152
2023-11-01	17.900	18.100	17.820	18.050	17.304	698,848
2023-10-31	18.100	18.200	17.880	17.900	17.160	1,004,570

← NewerPage 12 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.