Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.720	18.280	17.560	18.130	17.380	2,340,907
2023-10-27	16.710	17.400	16.550	17.350	16.633	1,293,176
2023-10-26	16.790	16.990	16.610	16.810	16.115	580,728
2023-10-25	16.790	17.050	16.700	16.840	16.144	610,188
2023-10-24	16.630	16.860	16.030	16.780	16.086	823,750
2023-10-23	16.770	16.970	16.120	16.340	15.664	961,672
2023-10-20	16.710	16.890	16.680	16.770	16.077	700,013
2023-10-19	17.040	17.080	16.630	16.790	16.096	613,559
2023-10-18	17.000	17.140	16.790	16.820	16.125	972,298
2023-10-17	17.100	17.110	16.870	16.990	16.288	559,190
2023-10-16	16.930	17.250	16.770	17.000	16.297	925,972
2023-10-13	17.300	17.440	16.700	16.920	16.220	1,699,260
2023-10-12	17.820	17.850	17.400	17.450	16.729	1,122,823
2023-10-11	17.740	17.850	17.450	17.800	17.064	1,048,108
2023-10-10	17.940	18.230	17.660	17.730	16.997	715,380
2023-10-09	17.710	18.060	17.580	17.970	17.227	1,223,931
2023-09-28	17.800	17.880	17.590	17.700	16.968	726,920
2023-09-27	17.760	17.970	17.580	17.770	17.035	647,122
2023-09-26	18.000	18.090	17.720	17.750	17.016	535,383
2023-09-25	17.820	18.030	17.670	17.930	17.189	1,193,980
2023-09-22	17.840	17.930	17.700	17.910	17.170	636,026
2023-09-21	18.070	18.120	17.810	17.830	17.093	647,768
2023-09-20	18.020	18.250	17.960	18.130	17.380	684,912
2023-09-19	18.070	18.230	18.030	18.080	17.333	988,808
2023-09-18	17.980	18.140	17.800	18.030	17.285	905,388
2023-09-15	18.190	18.330	18.010	18.120	17.371	759,336
2023-09-14	18.250	18.380	18.110	18.280	17.524	643,042
2023-09-13	18.440	18.560	18.270	18.380	17.620	708,932
2023-09-12	18.580	18.580	18.290	18.440	17.678	752,305
2023-09-11	18.450	18.480	18.120	18.460	17.697	886,665
2023-09-08	18.150	18.350	18.010	18.300	17.543	851,379
2023-09-07	18.500	18.550	18.140	18.230	17.476	747,779
2023-09-06	18.390	18.490	18.220	18.470	17.706	763,663
2023-09-05	18.420	18.500	18.250	18.390	17.630	703,657
2023-09-04	18.140	18.430	18.130	18.430	17.668	905,376
2023-09-01	18.160	18.160	17.810	18.130	17.380	814,216
2023-08-31	17.990	18.080	17.820	18.000	17.256	759,445
2023-08-30	17.660	18.180	17.660	18.010	17.265	1,013,731
2023-08-29	17.050	17.710	17.050	17.650	16.920	1,145,322
2023-08-28	17.920	18.100	17.060	17.120	16.412	1,076,994
2023-08-25	17.690	17.690	16.900	17.040	16.336	1,250,391
2023-08-24	17.280	17.560	17.000	17.240	16.527	766,596
2023-08-23	17.980	17.980	17.300	17.320	16.604	1,061,250
2023-08-22	17.810	17.900	17.450	17.820	17.083	941,768
2023-08-21	17.800	17.950	17.720	17.790	17.055	597,268
2023-08-18	17.700	18.050	17.600	17.830	17.093	700,828
2023-08-17	17.520	17.790	17.500	17.750	17.016	725,290
2023-08-16	17.700	17.880	17.550	17.630	16.901	698,459
2023-08-15	17.760	17.960	17.620	17.770	17.035	570,082
2023-08-14	17.790	17.900	17.450	17.790	17.055	995,542
2023-08-11	18.100	18.150	17.780	17.780	17.045	826,088
2023-08-10	17.530	18.180	17.360	18.080	17.333	2,113,786
2023-08-09	17.860	17.900	17.500	17.510	16.786	2,039,523
2023-08-08	18.340	18.410	17.630	17.960	17.217	3,771,261
2023-08-07	18.800	18.800	18.420	18.520	17.754	947,207
2023-08-04	19.050	19.120	18.780	18.820	18.042	798,900
2023-08-03	19.000	19.150	18.900	18.990	18.205	839,458
2023-08-02	19.220	19.300	19.000	19.080	18.291	676,201
2023-08-01	19.150	19.350	19.110	19.220	18.425	971,943
2023-07-31	19.260	19.560	19.150	19.150	18.358	1,067,737

← NewerPage 13 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.