Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	35.280	36.280	34.900	36.170	17.157	1,369,539
2022-01-28	35.500	35.600	33.300	35.280	16.734	3,242,229
2022-01-27	36.400	36.460	35.250	35.280	16.734	1,030,265
2022-01-26	36.600	36.600	35.600	36.260	17.199	1,349,845
2022-01-25	36.620	37.090	36.210	36.270	17.204	1,610,552
2022-01-24	36.850	37.200	36.110	36.780	17.446	1,630,254
2022-01-21	36.600	37.300	35.940	36.850	17.479	1,542,205
2022-01-20	36.710	36.840	35.690	36.350	17.242	1,592,783
2022-01-19	36.510	37.000	36.050	36.710	17.413	1,181,234
2022-01-18	36.800	37.010	36.420	36.510	17.318	877,060
2022-01-17	36.850	37.280	36.210	36.990	17.545	1,181,895
2022-01-14	36.660	37.220	36.300	36.850	17.479	1,138,244
2022-01-13	37.020	37.100	36.190	36.660	17.389	1,459,724
2022-01-12	35.920	37.220	35.790	37.000	17.550	2,241,532
2022-01-11	35.700	36.090	35.410	35.920	17.038	1,751,260
2022-01-10	35.540	36.040	35.420	35.530	16.853	1,738,119
2022-01-07	36.710	36.970	35.500	35.540	16.858	1,808,034
2022-01-06	35.990	37.140	35.880	36.710	17.413	1,218,923
2022-01-05	37.130	37.160	35.880	36.050	17.100	2,232,367
2022-01-04	35.900	37.550	35.680	37.220	17.655	3,651,291
2021-12-31	35.970	36.100	35.110	35.980	17.066	3,303,767
2021-12-30	36.210	36.450	35.550	35.980	17.066	3,103,377
2021-12-29	36.550	37.030	35.930	36.030	17.090	3,107,740
2021-12-28	36.670	37.190	36.270	36.430	17.280	1,723,074
2021-12-27	36.980	37.350	36.180	36.660	17.389	2,926,034
2021-12-24	38.150	38.210	36.580	36.970	17.536	2,647,246
2021-12-23	38.200	38.310	37.550	37.910	17.982	2,424,655
2021-12-22	38.880	39.300	38.210	38.310	18.172	1,789,133
2021-12-21	37.580	38.940	37.580	38.900	18.451	1,959,136
2021-12-20	39.020	39.030	37.450	37.460	17.768	2,267,091
2021-12-17	39.990	39.990	38.890	39.020	18.508	1,314,296
2021-12-16	39.650	40.190	39.260	40.010	18.978	1,850,748
2021-12-15	40.890	41.290	39.590	39.660	18.812	2,564,031
2021-12-14	39.500	41.470	39.120	40.890	19.395	3,805,572
2021-12-13	39.800	41.280	39.520	39.680	18.821	2,503,506
2021-12-10	38.800	39.660	38.260	39.600	18.783	1,089,328
2021-12-09	39.660	39.930	38.900	39.010	18.504	1,899,023
2021-12-08	40.500	40.500	39.400	39.880	18.916	2,080,940
2021-12-07	40.980	41.460	39.330	39.820	18.888	2,630,247
2021-12-06	42.980	43.330	41.010	41.010	19.452	2,340,904
2021-12-03	43.000	43.560	41.280	42.910	20.354	3,062,052
2021-12-02	42.410	43.160	41.880	42.090	19.965	1,197,833
2021-12-01	42.280	43.170	41.770	42.400	20.112	1,452,443
2021-11-30	43.110	43.700	42.200	42.450	20.135	1,668,582
2021-11-29	40.720	43.410	40.150	43.110	20.448	3,039,550
2021-11-26	42.670	43.030	41.260	41.470	19.670	1,952,282
2021-11-25	42.350	43.230	41.180	43.030	20.410	2,837,295
2021-11-24	42.500	43.320	40.680	42.290	20.059	3,835,654
2021-11-23	43.120	43.490	42.670	42.890	20.344	1,963,320
2021-11-22	42.980	43.700	42.120	43.020	20.406	3,152,383
2021-11-19	43.820	44.760	43.000	43.200	20.491	5,277,913
2021-11-18	45.630	47.800	44.150	44.490	21.103	10,367,811
2021-11-17	41.750	44.800	40.130	44.040	20.890	6,931,777
2021-11-16	41.450	41.500	40.310	40.800	19.353	2,131,537
2021-11-15	39.870	41.940	39.620	41.510	19.689	3,495,971
2021-11-12	40.860	40.860	39.730	39.870	18.912	2,717,034
2021-11-11	42.110	42.110	40.010	40.920	19.410	4,887,804
2021-11-10	41.020	42.940	41.020	42.110	19.974	5,493,042
2021-11-09	37.230	41.300	36.820	40.580	19.248	6,774,074
2021-11-08	38.570	38.590	36.500	37.610	17.840	4,988,509

← NewerPage 20 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.