Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.140	31.880	31.020	31.340	14.866	904,382
2022-05-06	31.330	32.060	30.720	31.430	14.908	1,440,011
2022-05-05	30.600	32.130	30.600	32.060	15.207	1,628,414
2022-04-29	28.340	30.650	28.340	30.420	14.429	1,546,825
2022-04-28	28.750	29.800	27.720	28.930	13.722	2,269,012
2022-04-27	26.790	28.300	26.200	28.280	13.414	2,660,104
2022-04-26	29.750	30.500	26.780	26.790	12.707	4,019,368
2022-04-25	31.180	31.210	29.240	29.750	14.111	2,225,351
2022-04-22	32.860	32.860	31.220	31.640	15.008	1,628,727
2022-04-21	33.360	33.710	32.120	32.770	15.544	1,670,899
2022-04-20	34.080	34.080	33.290	33.420	15.852	1,506,063
2022-04-19	34.780	34.780	33.650	34.110	16.179	1,840,830
2022-04-18	34.890	34.890	33.880	34.630	16.426	1,387,536
2022-04-15	34.690	34.700	34.140	34.210	16.227	1,452,555
2022-04-14	34.800	35.680	34.480	35.040	16.621	1,985,165
2022-04-13	33.700	35.390	33.300	35.100	16.649	4,364,612
2022-04-12	32.600	34.220	32.320	33.910	16.085	3,326,874
2022-04-11	34.500	35.600	32.150	32.700	15.511	5,146,807
2022-04-08	33.640	34.470	33.200	33.350	15.819	1,475,677
2022-04-07	34.060	34.300	33.380	33.640	15.956	1,477,133
2022-04-06	32.800	33.890	32.800	33.770	16.018	1,417,598
2022-04-01	32.220	33.500	31.900	33.430	15.857	1,882,704
2022-03-31	32.100	32.880	31.710	32.250	15.297	1,461,141
2022-03-30	31.190	32.150	30.910	32.100	15.226	1,938,438
2022-03-29	30.870	31.290	30.290	30.830	14.624	1,466,667
2022-03-28	31.290	31.300	30.180	30.640	14.534	1,588,187
2022-03-25	31.250	32.270	31.030	31.030	14.718	1,859,529
2022-03-24	31.080	31.400	30.500	30.960	14.685	1,301,125
2022-03-23	31.860	31.860	30.780	31.170	14.785	2,011,282
2022-03-22	31.440	32.100	31.030	31.650	15.013	898,189
2022-03-21	31.910	32.250	31.300	31.480	14.932	941,230
2022-03-18	31.770	32.270	31.360	32.010	15.183	1,088,683
2022-03-17	31.160	31.990	30.910	31.680	15.027	1,933,670
2022-03-16	31.800	32.000	30.150	30.800	14.609	2,837,137
2022-03-15	32.380	32.380	31.000	31.050	14.728	2,062,310
2022-03-14	33.470	33.580	32.480	32.520	15.425	1,739,142
2022-03-11	33.190	33.980	32.280	33.830	16.047	1,530,837
2022-03-10	34.210	35.060	33.330	33.490	15.885	3,011,773
2022-03-09	34.390	35.100	32.950	33.870	16.066	3,743,199
2022-03-08	35.320	35.900	34.200	34.380	16.307	2,264,233
2022-03-07	36.610	36.700	35.230	35.530	16.853	2,421,421
2022-03-04	37.180	37.180	36.120	36.530	17.327	2,518,049
2022-03-03	37.900	39.250	37.200	37.220	17.655	4,111,692
2022-03-02	38.380	38.460	37.600	37.990	18.020	3,155,805
2022-03-01	39.010	39.210	37.910	38.250	18.143	1,781,146
2022-02-28	38.780	39.210	37.700	38.750	18.380	3,358,300
2022-02-25	39.300	39.890	38.500	38.640	18.328	4,143,264
2022-02-24	40.160	41.400	38.460	39.650	18.807	8,835,114
2022-02-23	35.390	38.920	35.390	38.920	18.461	3,964,814
2022-02-22	35.600	36.100	35.150	35.380	16.782	904,304
2022-02-21	35.320	35.850	35.270	35.720	16.943	1,049,187
2022-02-18	35.240	35.390	34.610	35.180	16.687	1,634,609
2022-02-17	34.700	35.610	34.510	35.100	16.649	1,819,643
2022-02-16	33.890	35.200	33.680	34.700	16.459	1,532,483
2022-02-15	34.010	34.470	33.720	34.020	16.137	1,075,537
2022-02-14	33.860	34.740	33.710	33.960	16.108	1,349,655
2022-02-11	35.890	35.890	33.860	33.860	16.061	2,512,998
2022-02-10	35.650	36.350	35.310	35.890	17.024	1,396,579
2022-02-09	35.710	35.850	35.390	35.510	16.843	1,191,091
2022-02-08	36.320	36.500	35.400	35.720	16.943	1,071,061

← NewerPage 19 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.