Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.720	15.000	13.610	14.620	14.510	16,073,740
2026-04-20	14.760	14.870	13.680	13.710	13.607	11,102,300
2026-04-17	15.020	15.090	14.680	14.750	14.639	4,981,848
2026-04-16	14.750	15.330	14.650	15.060	14.947	7,305,701
2026-04-15	14.770	15.150	14.620	14.720	14.609	5,987,804
2026-04-14	15.190	15.410	14.460	14.700	14.589	9,413,085
2026-04-13	15.630	15.640	14.630	15.260	15.145	13,089,000
2026-04-10	15.860	16.330	15.570	15.790	15.671	6,789,726
2026-04-09	15.500	15.980	15.490	15.800	15.681	8,272,072
2026-04-08	14.810	15.810	14.410	15.560	15.443	14,372,090
2026-04-07	15.290	15.800	14.990	15.590	15.473	9,758,720
2026-04-03	14.750	15.480	14.510	15.180	15.066	7,497,159
2026-04-02	14.810	14.900	14.440	14.740	14.629	4,224,300
2026-04-01	14.610	15.050	14.300	14.710	14.599	7,990,940
2026-03-31	14.800	15.180	14.380	14.490	14.381	5,701,996
2026-03-30	14.800	15.300	14.590	14.800	14.689	5,201,380
2026-03-27	14.600	14.940	14.420	14.750	14.639	5,348,155
2026-03-26	14.890	15.060	14.680	14.750	14.639	3,762,200
2026-03-25	14.780	15.140	14.650	14.890	14.778	8,665,035
2026-03-24	15.030	15.080	14.470	14.870	14.758	6,863,361
2026-03-23	14.580	15.580	14.310	14.740	14.629	12,065,880
2026-03-20	15.040	15.490	14.580	14.610	14.500	10,541,960
2026-03-19	15.770	15.780	14.910	15.160	15.046	12,724,580
2026-03-18	15.250	15.600	15.080	15.340	15.225	6,355,621
2026-03-17	15.470	16.150	15.080	15.310	15.195	14,093,900
2026-03-16	16.300	16.350	15.320	15.630	15.512	16,806,090
2026-03-13	17.510	18.130	16.300	16.380	16.257	25,882,801
2026-03-12	17.000	17.800	16.010	17.680	17.547	37,226,680
2026-03-11	15.810	17.270	15.580	16.810	16.683	35,770,969
2026-03-10	16.540	17.590	15.900	16.100	15.979	43,775,219
2026-03-09	17.320	18.220	17.030	17.670	17.537	52,659,871
2026-03-06	16.010	16.740	15.860	16.560	16.435	33,649,809
2026-03-05	14.670	16.010	14.620	16.010	15.889	28,580,779
2026-03-04	14.410	14.620	14.020	14.550	14.440	17,183,270
2026-03-03	14.220	15.520	14.150	14.740	14.629	28,611,020
2026-03-02	14.430	14.590	13.930	14.220	14.113	21,175,891
2026-02-27	14.140	14.430	13.900	14.380	14.272	6,466,872
2026-02-26	14.090	14.200	13.770	14.140	14.034	6,555,343
2026-02-25	13.600	14.700	13.580	14.110	14.004	15,361,020
2026-02-24	13.440	13.740	13.170	13.470	13.369	5,982,718
2026-02-13	13.590	13.640	13.210	13.370	13.269	7,130,714
2026-02-12	13.040	13.600	13.000	13.500	13.398	10,898,490
2026-02-11	12.690	13.300	12.620	13.080	12.982	10,880,300
2026-02-10	12.770	12.770	12.440	12.650	12.555	4,295,400
2026-02-09	12.760	12.820	12.600	12.650	12.555	5,202,372
2026-02-06	12.030	12.800	11.940	12.730	12.634	10,149,940
2026-02-05	12.180	12.240	12.060	12.080	11.989	3,637,992
2026-02-04	12.170	12.480	12.160	12.240	12.148	5,029,967
2026-02-03	12.040	12.280	11.950	12.210	12.118	5,661,324
2026-02-02	12.530	12.650	12.030	12.030	11.939	6,880,701
2026-01-30	12.300	12.840	12.230	12.530	12.436	9,490,964
2026-01-29	12.050	12.540	11.990	12.360	12.267	11,549,930
2026-01-28	11.970	12.290	11.930	12.060	11.969	7,206,200
2026-01-27	12.130	12.190	11.830	11.960	11.870	6,372,416
2026-01-26	12.290	12.370	12.080	12.160	12.068	5,332,436
2026-01-23	12.060	12.440	12.060	12.180	12.088	5,992,662
2026-01-22	12.150	12.290	12.000	12.050	11.959	6,006,434
2026-01-21	11.860	12.140	11.750	12.110	12.019	8,424,074
2026-01-20	11.790	11.970	11.620	11.890	11.801	7,509,145
2026-01-19	11.120	12.170	11.110	11.810	11.721	17,349,699

← NewerPage 3 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.