Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.480	11.990	11.380	11.500	11.413	7,800,625
2026-07-17	12.070	12.280	11.400	11.450	11.364	7,206,900
2026-07-16	11.940	12.490	11.880	12.110	12.019	10,141,114
2026-07-15	11.600	12.510	11.600	11.980	11.890	14,036,390
2026-07-14	12.790	12.790	11.150	11.850	11.761	23,026,943
2026-07-13	12.400	12.860	11.910	12.390	12.297	12,928,888
2026-07-10	12.050	12.490	11.810	12.380	12.287	5,787,600
2026-07-09	12.100	12.100	11.680	12.050	11.959	5,292,612
2026-07-08	12.070	12.130	11.550	12.000	11.910	6,606,960
2026-07-07	12.180	12.380	11.830	12.090	11.999	6,404,160
2026-07-06	12.090	12.700	12.000	12.170	12.078	7,359,020
2026-07-03	12.270	12.510	12.040	12.180	12.088	5,545,100
2026-07-02	12.250	12.820	12.070	12.290	12.198	6,205,861
2026-07-01	11.940	12.360	11.640	12.270	12.178	6,646,937
2026-06-30	11.910	12.070	11.650	11.830	11.741	6,972,309
2026-06-29	12.320	12.440	11.650	11.940	11.850	10,132,384
2026-06-26	12.550	12.770	11.770	12.250	12.158	12,868,403
2026-06-25	13.300	13.360	12.520	12.600	12.505	12,925,279
2026-06-24	12.600	13.450	12.360	13.200	13.101	16,891,100
2026-06-23	11.850	12.980	11.850	12.600	12.505	15,890,435
2026-06-22	11.220	12.130	11.120	11.980	11.890	12,133,484
2026-06-18	11.560	11.590	11.060	11.290	11.205	6,583,700
2026-06-17	11.170	11.590	10.930	11.540	11.453	7,955,320
2026-06-16	11.170	11.260	11.000	11.140	11.056	5,195,724
2026-06-15	11.580	11.680	11.140	11.160	11.076	6,437,380
2026-06-12	11.380	11.700	10.960	11.560	11.473	7,494,430
2026-06-11	11.150	11.600	11.050	11.290	11.205	6,760,458
2026-06-10	11.050	11.180	10.950	11.140	11.056	4,760,842
2026-06-09	11.500	11.500	11.010	11.070	10.987	6,718,050
2026-06-08	11.560	11.710	11.160	11.260	11.175	7,292,968
2026-06-05	11.350	11.940	11.220	11.710	11.622	7,115,756
2026-06-04	11.620	11.620	11.200	11.340	11.255	5,259,112
2026-06-03	11.910	11.950	11.400	11.640	11.552	5,345,000
2026-06-02	12.030	12.190	11.620	11.910	11.820	4,424,700
2026-06-01	11.780	12.490	11.710	12.020	11.930	7,403,655
2026-05-29	12.200	12.340	11.700	11.820	11.731	7,601,700
2026-05-28	12.200	12.430	11.880	12.190	12.098	4,796,772
2026-05-27	12.350	12.530	12.170	12.290	12.198	5,918,801
2026-05-26	13.080	13.080	12.240	12.350	12.257	5,107,136
2026-05-25	12.710	13.500	12.600	12.910	12.813	7,615,400
2026-05-22	12.300	12.940	12.170	12.760	12.664	9,261,156
2026-05-21	13.060	13.060	12.210	12.280	12.188	7,053,040
2026-05-20	13.050	13.180	12.900	12.930	12.833	3,600,072
2026-05-19	13.050	13.180	12.800	13.090	12.991	5,713,300
2026-05-18	13.420	13.630	12.990	13.100	13.001	6,766,008
2026-05-15	13.820	13.920	13.460	13.560	13.458	6,779,000
2026-05-14	13.820	14.030	13.510	13.810	13.706	7,633,800
2026-05-13	13.640	14.050	13.540	13.830	13.726	6,996,057
2026-05-12	13.740	13.850	13.510	13.640	13.537	6,041,835
2026-05-11	13.630	14.090	13.590	13.700	13.597	9,131,570
2026-05-08	13.550	13.790	13.380	13.510	13.408	10,117,520
2026-05-07	14.480	14.570	13.400	13.450	13.349	16,623,721
2026-05-06	14.380	14.620	14.010	14.500	14.391	12,188,800
2026-04-30	14.880	14.980	14.200	14.390	14.282	10,273,400
2026-04-29	14.610	15.180	14.230	14.970	14.857	7,893,023
2026-04-28	14.480	14.880	14.100	14.460	14.351	10,815,950
2026-04-27	14.600	14.990	14.510	14.890	14.778	5,908,180
2026-04-24	14.530	15.000	14.280	14.680	14.570	10,019,710
2026-04-23	14.050	15.190	14.050	14.650	14.540	8,585,449
2026-04-22	14.670	15.060	14.050	14.130	14.024	12,666,530

← NewerPage 2 of 21 · 1,216 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.