Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.030	24.120	22.720	23.220	15.492	3,232,151
2022-08-01	23.970	24.490	23.810	24.340	16.240	2,268,475
2022-07-29	24.590	24.880	23.970	24.030	16.033	1,709,802
2022-07-28	24.080	24.650	23.960	24.550	16.380	3,199,927
2022-07-27	23.600	24.100	23.470	23.980	15.999	2,137,641
2022-07-26	23.320	23.650	23.190	23.590	15.739	1,532,770
2022-07-25	23.760	23.970	23.190	23.230	15.499	1,777,043
2022-07-22	24.130	24.440	23.500	23.740	15.839	2,386,439
2022-07-21	23.700	24.300	23.640	24.130	16.099	2,741,498
2022-07-20	23.940	24.150	23.650	23.780	15.866	1,576,607
2022-07-19	23.800	23.810	23.320	23.730	15.833	1,846,717
2022-07-18	22.920	23.580	22.920	23.520	15.692	2,228,077
2022-07-15	23.000	23.450	22.820	22.970	15.326	2,683,687
2022-07-14	23.010	23.540	23.010	23.090	15.406	2,332,109
2022-07-13	23.200	23.770	22.800	23.230	15.499	4,362,594
2022-07-12	22.680	22.790	22.250	22.370	14.925	1,495,933
2022-07-11	23.010	23.040	22.130	22.510	15.019	3,600,773
2022-07-08	23.230	23.470	23.040	23.250	15.512	1,992,894
2022-07-07	23.260	23.420	22.900	23.240	15.506	1,847,911
2022-07-06	23.910	23.910	22.980	23.220	15.492	2,962,691
2022-07-05	23.980	24.280	23.600	23.920	15.959	3,087,888
2022-07-04	23.360	24.120	23.250	24.110	16.086	4,168,050
2022-07-01	23.340	23.750	23.110	23.370	15.592	3,388,371
2022-06-30	23.430	23.740	23.310	23.480	15.666	3,609,383
2022-06-29	23.900	24.550	23.480	23.530	15.699	5,057,890
2022-06-28	23.700	24.110	23.540	23.860	15.919	3,707,534
2022-06-27	23.990	24.140	23.700	23.700	15.813	3,833,131
2022-06-24	23.880	24.220	23.600	24.090	16.073	4,459,233
2022-06-23	23.940	23.940	23.220	23.820	15.893	3,776,319
2022-06-22	24.300	24.450	23.880	23.930	15.966	3,310,881
2022-06-21	24.890	25.080	24.040	24.140	16.106	4,489,036
2022-06-20	25.000	25.450	24.520	24.710	16.486	7,808,357
2022-06-17	25.280	25.850	24.810	25.500	17.014	7,599,878
2022-06-16	25.970	27.160	24.850	24.970	16.660	11,133,880
2022-06-15	26.300	27.930	26.100	26.700	17.814	10,932,165
2022-06-14	25.940	27.000	25.300	26.180	17.467	9,444,984
2022-06-13	26.200	27.940	25.600	26.000	17.347	10,993,967
2022-06-10	25.410	27.960	24.320	26.690	17.807	14,963,417
2022-06-09	26.000	27.020	25.260	26.010	17.354	19,311,759
2022-06-08	23.910	25.520	23.600	24.560	16.386	10,098,289
2022-06-07	24.260	25.700	23.300	24.780	16.533	16,508,611
2022-06-06	22.010	23.770	22.010	23.770	15.859	6,073,595
2022-06-02	21.470	21.700	21.250	21.610	14.418	1,317,136
2022-06-01	21.510	21.870	21.210	21.600	14.411	2,784,228
2022-05-31	21.390	21.700	21.130	21.510	14.351	1,341,563
2022-05-30	21.240	21.780	21.210	21.370	14.258	1,431,802
2022-05-27	20.990	21.550	20.880	21.240	14.171	1,487,891
2022-05-26	20.750	21.210	20.300	20.950	13.978	1,077,160
2022-05-25	20.550	20.850	20.200	20.600	13.744	1,352,959
2022-05-24	22.060	22.100	20.560	20.640	13.771	2,194,751
2022-05-23	20.900	22.360	20.900	22.040	14.705	2,898,332
2022-05-20	21.530	21.800	20.550	20.800	13.878	2,490,998
2022-05-19	29.500	30.150	29.500	29.800	14.135	1,611,021
2022-05-18	30.540	30.730	29.570	30.100	14.277	1,835,342
2022-05-17	30.870	31.380	30.300	30.540	14.486	1,179,645
2022-05-16	30.770	31.790	30.230	30.870	14.643	1,733,822
2022-05-13	30.450	30.740	30.030	30.100	14.277	792,623
2022-05-12	31.220	31.220	30.230	30.440	14.439	1,178,006
2022-05-11	30.800	31.640	30.600	30.660	14.543	1,914,458
2022-05-10	30.610	31.500	30.500	31.180	14.790	1,868,584

← NewerPage 18 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.