Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.120	12.170	11.110	11.810	11.721	17,349,699
2026-01-16	11.170	11.230	11.040	11.170	11.086	3,843,574
2026-01-15	11.030	11.250	10.950	11.180	11.096	4,352,924
2026-01-14	11.030	11.130	10.920	11.080	10.997	5,081,891
2026-01-13	11.140	11.230	11.040	11.040	10.957	4,434,620
2026-01-12	11.180	11.180	11.030	11.150	11.066	4,559,607
2026-01-09	11.250	11.290	10.990	11.110	11.026	4,499,249
2026-01-08	11.080	11.380	11.060	11.180	11.096	4,243,784
2026-01-07	11.560	11.560	11.080	11.130	11.046	7,604,158
2026-01-06	10.810	11.760	10.750	11.540	11.453	13,436,630
2026-01-05	10.790	10.910	10.720	10.800	10.719	2,948,076
2025-12-31	10.700	10.880	10.650	10.760	10.679	2,678,940
2025-12-30	10.820	10.830	10.660	10.690	10.610	1,843,431
2025-12-29	10.760	10.880	10.670	10.830	10.748	2,159,636
2025-12-26	11.010	11.010	10.750	10.750	10.669	1,645,892
2025-12-25	10.890	11.020	10.810	10.910	10.828	2,969,649
2025-12-24	10.830	10.870	10.720	10.840	10.758	1,611,277
2025-12-23	10.830	10.860	10.700	10.780	10.699	2,149,379
2025-12-22	10.820	11.000	10.800	10.830	10.748	2,863,727
2025-12-19	10.570	10.810	10.520	10.800	10.719	2,934,020
2025-12-18	10.380	10.580	10.290	10.570	10.490	2,564,972
2025-12-17	10.520	10.520	10.210	10.320	10.242	2,880,669
2025-12-16	10.440	10.550	10.260	10.520	10.441	2,672,184
2025-12-15	10.540	10.540	10.330	10.440	10.361	1,886,680
2025-12-12	10.520	10.560	10.460	10.490	10.411	1,605,572
2025-12-11	10.680	10.700	10.490	10.510	10.431	1,877,484
2025-12-10	10.670	10.710	10.570	10.680	10.600	1,807,316
2025-12-09	10.830	10.920	10.710	10.710	10.629	1,625,575
2025-12-08	11.050	11.080	10.830	10.840	10.758	2,227,579
2025-12-05	10.960	11.060	10.880	11.030	10.947	1,805,995
2025-12-04	11.170	11.170	10.940	10.950	10.868	1,986,804
2025-12-03	11.060	11.240	11.030	11.120	11.036	1,887,316
2025-12-02	10.930	11.200	10.880	11.100	11.016	2,598,529
2025-12-01	10.990	11.380	10.930	10.960	10.878	2,287,252
2025-11-28	10.830	11.140	10.760	10.930	10.848	2,614,013
2025-11-27	10.770	10.920	10.740	10.780	10.699	1,900,128
2025-11-26	10.760	10.920	10.710	10.770	10.689	2,364,119
2025-11-25	10.590	10.840	10.590	10.760	10.679	2,156,322
2025-11-24	10.500	10.670	10.480	10.600	10.520	2,259,036
2025-11-21	10.900	10.970	10.450	10.450	10.371	4,539,272
2025-11-20	11.090	11.180	10.930	10.950	10.868	2,296,443
2025-11-19	11.240	11.270	11.060	11.100	11.016	2,182,060
2025-11-18	11.340	11.360	11.160	11.200	11.116	2,570,441
2025-11-17	11.390	11.420	11.230	11.340	11.255	3,099,916
2025-11-14	11.380	11.490	11.270	11.320	11.235	3,110,515
2025-11-13	11.280	11.360	11.210	11.320	11.235	2,538,267
2025-11-12	11.400	11.430	11.230	11.250	11.165	3,180,600
2025-11-11	11.280	11.440	11.200	11.360	11.275	3,084,743
2025-11-10	11.200	11.300	11.110	11.290	11.205	3,652,562
2025-11-07	10.920	11.180	10.910	11.090	11.007	3,172,354
2025-11-06	10.900	11.000	10.840	10.930	10.848	2,763,270
2025-11-05	10.720	10.970	10.690	10.910	10.828	3,531,384
2025-11-04	10.820	10.890	10.720	10.780	10.699	2,757,213
2025-11-03	10.750	10.810	10.690	10.810	10.729	2,889,696
2025-10-31	10.620	10.820	10.600	10.750	10.669	3,744,103
2025-10-30	10.630	10.710	10.550	10.620	10.540	3,802,194
2025-10-29	10.600	10.660	10.450	10.620	10.540	4,137,712
2025-10-28	10.980	10.980	10.590	10.610	10.530	10,626,970
2025-10-27	11.150	11.350	11.140	11.260	11.175	3,364,174
2025-10-24	11.260	11.290	11.120	11.120	11.036	2,544,660

← NewerPage 4 of 21 · 1,213 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.