Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.590	21.970	21.400	21.670	14.458	3,685,018
2022-11-01	21.400	21.550	21.100	21.490	14.338	3,504,435
2022-10-31	20.320	21.690	20.210	21.410	14.285	4,747,713
2022-10-28	21.190	21.360	20.610	20.700	13.811	4,370,790
2022-10-27	21.140	21.170	20.710	20.890	13.938	2,538,087
2022-10-26	20.800	21.100	20.600	21.080	14.065	3,314,052
2022-10-25	20.700	20.800	20.220	20.680	13.798	2,309,993
2022-10-24	20.670	21.010	20.330	20.700	13.811	3,170,887
2022-10-21	21.100	21.170	20.380	20.540	13.704	3,850,157
2022-10-20	20.900	21.180	20.550	21.170	14.125	3,409,707
2022-10-19	21.200	21.200	20.530	20.970	13.991	2,451,629
2022-10-18	20.810	21.250	20.580	21.000	14.011	3,280,095
2022-10-17	20.210	20.980	20.200	20.770	13.858	6,838,948
2022-10-14	20.510	21.740	20.410	21.090	14.071	9,719,072
2022-10-13	19.700	20.010	19.050	19.760	13.184	2,250,174
2022-10-12	18.710	19.400	18.610	19.400	12.944	1,918,694
2022-10-11	18.980	19.130	18.580	18.910	12.617	1,645,569
2022-10-10	18.980	19.590	18.890	19.040	12.703	2,108,036
2022-09-30	19.190	19.190	18.810	18.840	12.570	1,251,650
2022-09-29	19.140	19.440	18.970	19.130	12.763	1,718,600
2022-09-28	19.750	19.990	18.900	18.950	12.643	1,794,494
2022-09-27	19.800	20.100	19.520	19.930	13.297	1,724,239
2022-09-26	20.250	20.260	19.680	19.780	13.197	1,864,325
2022-09-23	20.670	20.840	20.100	20.310	13.551	1,439,283
2022-09-22	20.600	20.890	20.510	20.710	13.818	1,019,757
2022-09-21	20.880	20.880	20.360	20.750	13.844	982,367
2022-09-20	21.050	21.050	20.620	20.760	13.851	1,160,140
2022-09-19	20.560	20.880	20.280	20.710	13.818	1,712,013
2022-09-16	21.040	21.190	20.500	20.560	13.718	2,199,759
2022-09-15	22.290	22.290	21.010	21.040	14.038	2,612,567
2022-09-14	22.080	22.350	21.880	22.000	14.678	1,615,218
2022-09-13	22.300	22.580	22.130	22.370	14.925	1,540,459
2022-09-09	22.520	22.810	22.140	22.290	14.872	1,690,851
2022-09-08	23.390	23.390	22.430	22.540	15.039	1,927,792
2022-09-07	22.430	22.840	22.370	22.770	15.192	2,061,236
2022-09-06	21.730	22.540	21.730	22.470	14.992	2,308,570
2022-09-05	22.110	22.310	21.700	21.920	14.625	2,318,438
2022-09-02	22.070	22.280	21.830	22.110	14.752	2,144,637
2022-09-01	22.310	22.750	22.010	22.100	14.745	2,498,428
2022-08-31	23.230	23.230	22.280	22.300	14.879	2,199,391
2022-08-30	23.550	23.550	22.820	23.070	15.392	1,472,377
2022-08-29	22.900	23.400	22.050	23.360	15.586	2,149,551
2022-08-26	23.200	23.440	22.730	23.000	15.346	2,103,877
2022-08-25	23.200	23.350	22.600	23.210	15.486	2,149,234
2022-08-24	24.150	24.350	23.000	23.000	15.346	3,288,571
2022-08-23	24.360	24.450	23.930	24.150	16.113	2,043,949
2022-08-22	24.010	24.340	23.450	24.330	16.233	2,666,271
2022-08-19	24.310	24.500	24.000	24.050	16.046	2,405,163
2022-08-18	24.370	24.370	23.960	24.280	16.200	2,175,522
2022-08-17	24.570	24.720	24.220	24.350	16.246	2,550,564
2022-08-16	24.680	25.080	24.470	24.710	16.486	2,693,537
2022-08-15	24.830	24.830	24.300	24.640	16.440	2,633,788
2022-08-12	24.820	25.200	24.560	24.670	16.460	2,700,274
2022-08-11	25.070	25.400	24.770	24.950	16.647	3,867,893
2022-08-10	24.980	25.380	24.610	25.000	16.680	5,962,054
2022-08-09	24.670	24.980	24.390	24.930	16.633	2,889,733
2022-08-08	24.030	24.780	23.710	24.660	16.453	3,031,301
2022-08-05	23.340	24.020	23.330	24.000	16.013	2,157,595
2022-08-04	23.680	23.970	23.010	23.450	15.646	2,149,544
2022-08-03	23.200	24.240	23.200	23.620	15.759	3,502,142

← NewerPage 17 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.