Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	27.450	27.680	27.200	27.370	18.261	820,524
2023-04-27	26.910	27.700	26.850	27.430	18.301	913,819
2023-04-26	26.360	27.060	26.360	26.910	17.954	1,094,468
2023-04-25	27.120	27.190	26.220	26.600	17.747	1,912,808
2023-04-24	27.820	27.820	27.030	27.120	18.094	2,312,315
2023-04-21	28.770	28.830	27.830	27.830	18.568	1,693,490
2023-04-20	29.000	29.170	28.500	28.560	19.055	1,678,897
2023-04-19	28.440	29.140	28.120	29.000	19.349	2,421,397
2023-04-18	28.400	28.500	28.120	28.450	18.982	1,346,794
2023-04-17	27.900	28.450	27.310	28.400	18.948	2,603,136
2023-04-14	28.150	28.270	26.900	27.900	18.615	3,750,114
2023-04-13	27.590	28.100	27.540	28.100	18.748	1,772,517
2023-04-12	27.910	27.940	27.480	27.630	18.435	1,624,391
2023-04-11	27.580	27.980	27.120	27.750	18.515	3,008,776
2023-04-10	28.360	28.620	27.000	27.600	18.415	3,926,029
2023-04-07	27.570	28.250	27.500	28.030	18.702	2,029,590
2023-04-06	27.290	27.850	27.100	27.780	18.535	1,565,832
2023-04-04	27.580	27.650	27.100	27.300	18.214	1,456,923
2023-04-03	27.170	27.640	27.010	27.310	18.221	1,902,532
2023-03-31	27.880	27.880	27.300	27.350	18.248	1,205,679
2023-03-30	27.600	27.900	27.210	27.750	18.515	1,481,647
2023-03-29	27.060	27.980	27.010	27.580	18.401	2,801,567
2023-03-28	27.110	27.280	26.450	27.110	18.088	1,865,012
2023-03-27	27.650	27.650	26.480	26.840	17.908	2,331,811
2023-03-24	27.420	27.880	27.130	27.350	18.248	2,429,035
2023-03-23	27.960	28.220	27.300	27.380	18.268	2,175,529
2023-03-22	28.020	28.580	27.800	27.980	18.668	2,123,051
2023-03-21	28.260	28.270	27.600	27.850	18.581	2,061,257
2023-03-20	27.190	28.060	27.190	27.980	18.668	4,456,646
2023-03-17	27.400	27.650	27.030	27.260	18.188	1,902,318
2023-03-16	27.600	27.600	27.080	27.200	18.148	2,074,217
2023-03-15	27.220	27.480	26.730	27.430	18.301	4,478,660
2023-03-14	27.160	27.660	26.900	27.230	18.168	6,562,699
2023-03-13	26.330	27.500	26.080	27.160	18.121	8,445,842
2023-03-10	26.000	26.050	25.690	25.810	17.220	1,679,288
2023-03-09	25.540	26.500	25.460	26.200	17.481	3,559,594
2023-03-08	24.800	25.480	24.700	25.420	16.960	1,994,350
2023-03-07	24.910	25.140	24.610	25.000	16.680	1,725,432
2023-03-06	25.000	25.000	24.610	24.920	16.627	1,186,744
2023-03-03	24.760	24.950	24.570	24.770	16.526	1,147,518
2023-03-02	25.000	25.300	24.700	24.770	16.526	1,723,769
2023-03-01	25.600	25.600	24.690	24.980	16.667	2,940,917
2023-02-28	25.650	25.750	25.450	25.600	17.080	1,106,028
2023-02-27	25.270	25.630	25.150	25.600	17.080	1,939,139
2023-02-24	25.190	25.540	25.010	25.300	16.880	1,439,888
2023-02-23	25.320	25.500	25.220	25.450	16.980	1,614,181
2023-02-22	25.400	25.650	25.140	25.310	16.887	1,436,063
2023-02-21	25.580	25.690	25.270	25.560	17.054	2,396,561
2023-02-20	25.140	25.750	25.030	25.580	17.067	3,562,570
2023-02-17	25.630	25.630	24.740	25.010	16.687	5,269,612
2023-02-16	24.960	25.700	24.820	25.630	17.100	6,270,029
2023-02-15	24.860	25.070	24.750	24.790	16.540	2,035,818
2023-02-14	24.830	25.130	24.610	24.910	16.620	2,360,708
2023-02-13	24.710	24.750	24.390	24.600	16.413	1,803,166
2023-02-10	24.570	24.880	24.510	24.600	16.413	1,081,567
2023-02-09	24.360	24.760	24.360	24.650	16.446	1,660,304
2023-02-08	24.260	24.620	24.110	24.530	16.366	2,667,802
2023-02-07	24.190	24.480	24.060	24.280	16.200	1,809,712
2023-02-06	24.190	24.440	24.020	24.200	16.146	2,113,643
2023-02-03	24.720	24.920	24.250	24.350	16.246	3,028,435

← NewerPage 15 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.