Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.810	24.930	23.610	24.800	16.546	4,571,398
2023-02-01	23.400	23.770	23.350	23.610	15.753	2,500,623
2023-01-31	22.770	23.490	22.520	23.370	15.592	2,872,939
2023-01-30	22.680	23.030	22.680	22.840	15.239	3,140,803
2023-01-20	21.980	22.390	21.970	22.300	14.879	1,638,019
2023-01-19	21.900	22.060	21.770	21.980	14.665	1,091,963
2023-01-18	22.110	22.120	21.770	22.010	14.685	1,269,939
2023-01-17	22.030	22.040	21.760	21.910	14.618	1,174,711
2023-01-16	21.500	22.170	21.310	21.970	14.658	2,767,547
2023-01-13	21.450	21.890	21.120	21.700	14.478	1,159,916
2023-01-12	21.490	21.530	21.190	21.260	14.185	806,960
2023-01-11	21.680	21.830	21.300	21.310	14.218	1,297,259
2023-01-10	21.990	22.100	21.570	21.760	14.518	1,118,140
2023-01-09	21.940	22.020	21.740	21.930	14.632	1,108,772
2023-01-06	21.770	22.100	21.610	21.940	14.638	1,316,016
2023-01-05	21.900	21.900	21.560	21.820	14.558	1,244,734
2023-01-04	21.890	22.160	21.630	21.810	14.552	2,318,259
2023-01-03	21.300	21.950	21.300	21.890	14.605	2,603,092
2022-12-30	21.850	21.850	21.450	21.740	14.505	1,393,062
2022-12-29	21.410	22.010	21.410	21.600	14.411	1,594,553
2022-12-28	21.820	21.980	21.360	21.970	14.658	2,006,138
2022-12-27	21.640	21.650	21.220	21.550	14.378	1,272,151
2022-12-26	21.080	21.750	20.930	21.600	14.411	1,118,086
2022-12-23	21.350	21.440	20.810	21.100	14.078	967,456
2022-12-22	22.000	22.190	21.130	21.190	14.138	1,510,013
2022-12-21	21.790	22.040	21.430	21.530	14.365	1,156,595
2022-12-20	21.850	22.250	21.570	21.930	14.632	1,088,012
2022-12-19	22.260	22.550	21.750	21.850	14.578	1,367,514
2022-12-16	22.540	23.000	22.320	22.360	14.919	1,359,755
2022-12-15	23.160	23.250	22.700	22.840	15.239	1,077,496
2022-12-14	22.870	23.160	22.730	22.950	15.312	1,413,327
2022-12-13	23.210	23.370	22.670	22.730	15.165	1,934,390
2022-12-12	23.460	23.770	23.110	23.280	15.532	1,783,129
2022-12-09	23.810	23.850	23.340	23.430	15.632	1,872,025
2022-12-08	23.510	23.960	23.400	23.800	15.879	1,654,721
2022-12-07	23.390	23.680	23.130	23.570	15.726	1,284,079
2022-12-06	23.510	23.660	23.100	23.510	15.686	2,121,559
2022-12-05	23.810	23.900	23.500	23.620	15.759	2,378,481
2022-12-02	23.340	23.920	23.020	23.750	15.846	2,660,576
2022-12-01	23.990	24.100	23.340	23.350	15.579	2,227,601
2022-11-30	23.760	24.380	23.720	23.850	15.913	1,829,833
2022-11-29	23.780	24.360	23.540	23.640	15.773	2,856,615
2022-11-28	24.160	24.430	23.500	23.890	15.939	3,990,264
2022-11-25	24.490	24.490	22.300	24.100	16.079	2,758,014
2022-11-24	24.270	24.550	24.020	24.330	16.233	2,446,190
2022-11-23	24.260	24.510	23.900	24.220	16.160	2,308,991
2022-11-22	24.370	25.260	24.220	24.530	16.366	3,859,467
2022-11-21	24.210	24.400	23.520	24.230	16.166	3,266,862
2022-11-18	24.030	24.990	24.030	24.200	16.146	4,198,846
2022-11-17	23.880	24.170	23.660	24.030	16.033	2,614,364
2022-11-16	23.330	23.940	23.190	23.810	15.886	2,849,856
2022-11-15	22.760	23.690	22.710	23.380	15.599	2,737,693
2022-11-14	22.850	22.990	22.450	22.930	15.299	2,570,969
2022-11-11	23.060	23.550	22.540	22.850	15.245	2,785,839
2022-11-10	22.880	23.100	22.590	22.870	15.259	1,916,809
2022-11-09	22.510	23.080	22.510	23.010	15.352	1,542,251
2022-11-08	22.730	22.950	22.420	22.600	15.079	1,721,803
2022-11-07	22.190	23.000	22.050	22.860	15.252	3,567,520
2022-11-04	22.250	22.280	21.900	22.200	14.812	2,406,638
2022-11-03	21.680	22.270	21.680	22.080	14.732	2,658,708

← NewerPage 16 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.