Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.170	19.270	18.900	19.230	18.435	742,148
2023-07-27	19.290	19.310	19.130	19.170	18.377	713,914
2023-07-26	19.050	19.290	18.820	19.250	18.454	1,181,845
2023-07-25	19.250	19.250	18.750	19.070	18.282	1,094,834
2023-07-24	18.830	18.980	18.650	18.830	18.052	402,685
2023-07-21	19.080	19.080	18.750	18.830	18.052	668,637
2023-07-20	19.190	19.320	18.960	19.010	18.224	644,109
2023-07-19	19.170	19.380	19.120	19.230	18.435	580,983
2023-07-18	19.200	19.500	19.090	19.260	18.464	1,427,003
2023-07-17	19.080	19.270	19.000	19.190	18.397	769,852
2023-07-14	19.090	19.250	19.010	19.170	18.377	787,272
2023-07-13	18.840	19.180	18.840	19.130	18.339	792,700
2023-07-12	19.230	19.230	18.790	18.840	18.061	928,220
2023-07-11	18.760	19.090	18.370	19.020	18.234	1,861,769
2023-07-10	18.850	19.290	18.650	18.750	17.975	1,381,094
2023-07-07	19.070	19.190	18.710	18.840	18.061	1,112,368
2023-07-06	19.230	19.330	19.000	19.060	18.272	1,736,486
2023-07-05	19.100	19.500	18.950	19.220	18.425	1,259,496
2023-07-04	19.200	19.500	18.910	19.100	18.310	1,518,100
2023-07-03	28.210	28.210	27.030	27.300	18.214	1,790,966
2023-06-30	28.000	28.400	27.260	27.580	18.401	2,350,263
2023-06-29	26.980	27.800	26.830	27.460	18.321	1,888,728
2023-06-28	26.890	27.150	26.600	27.030	18.034	1,196,260
2023-06-27	25.530	26.860	25.430	26.770	17.861	1,952,994
2023-06-26	25.360	25.720	25.220	25.360	16.920	848,400
2023-06-21	25.800	26.130	25.550	25.560	17.054	621,572
2023-06-20	25.460	26.100	25.320	25.800	17.214	954,732
2023-06-19	25.890	25.990	25.600	25.640	17.107	971,878
2023-06-16	26.580	26.580	25.900	25.930	17.300	794,634
2023-06-15	25.990	26.560	25.880	26.330	17.567	726,314
2023-06-14	26.180	26.180	25.820	26.000	17.347	597,128
2023-06-13	25.950	26.880	25.890	26.180	17.467	1,260,979
2023-06-12	25.650	26.090	25.310	25.940	17.307	1,363,230
2023-06-09	25.990	26.000	25.500	25.670	17.127	686,672
2023-06-08	26.030	26.300	25.400	25.840	17.240	2,002,929
2023-06-07	26.070	26.360	25.900	25.950	17.314	701,075
2023-06-06	26.350	26.470	25.950	26.000	17.347	656,972
2023-06-05	26.640	26.640	26.140	26.260	17.521	565,376
2023-06-02	26.100	26.580	26.100	26.380	17.601	738,052
2023-06-01	26.090	26.350	25.670	26.100	17.414	917,618
2023-05-31	26.600	26.610	26.060	26.090	17.407	781,197
2023-05-30	27.060	27.060	26.050	26.450	17.647	1,220,923
2023-05-29	26.750	26.970	26.350	26.400	17.614	920,280
2023-05-26	25.960	26.520	25.940	26.490	17.674	769,515
2023-05-25	26.620	26.620	25.780	25.970	17.327	1,036,168
2023-05-24	26.050	26.690	25.840	26.540	17.707	914,880
2023-05-23	26.020	26.420	25.780	26.060	17.387	928,692
2023-05-22	25.880	26.230	25.550	26.040	17.374	995,904
2023-05-19	25.980	26.200	25.670	25.740	17.174	666,386
2023-05-18	26.060	26.190	25.910	26.080	17.401	408,126
2023-05-17	25.720	26.200	25.720	26.060	17.387	455,101
2023-05-16	26.470	26.570	25.960	26.050	17.380	841,174
2023-05-15	27.000	27.160	25.770	26.510	17.687	2,537,483
2023-05-12	26.520	27.200	26.210	26.950	17.981	1,259,327
2023-05-11	26.620	26.840	26.130	26.260	17.521	557,145
2023-05-10	26.310	26.840	25.880	26.470	17.661	1,071,163
2023-05-09	26.550	26.980	26.260	26.310	17.554	1,085,263
2023-05-08	26.870	26.990	26.500	26.660	17.787	888,232
2023-05-05	27.100	27.100	26.600	26.850	17.914	982,144
2023-05-04	27.550	27.680	26.400	27.130	18.101	2,230,828

← NewerPage 14 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.