Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.060	11.250	11.050	11.250	11.165	2,656,622
2025-10-22	11.100	11.210	11.080	11.120	11.036	2,367,744
2025-10-21	11.050	11.250	11.000	11.170	11.086	3,345,556
2025-10-20	10.940	11.000	10.870	10.980	10.897	1,648,734
2025-10-17	11.110	11.110	10.850	10.850	10.768	3,006,000
2025-10-16	11.130	11.190	11.020	11.050	10.967	2,513,864
2025-10-15	11.120	11.230	11.090	11.150	11.066	2,000,720
2025-10-14	11.310	11.310	11.070	11.090	11.007	2,552,464
2025-10-13	11.000	11.250	10.900	11.220	11.136	3,339,529
2025-10-10	11.400	11.400	11.140	11.330	11.245	3,839,184
2025-10-09	11.090	11.200	11.000	11.180	11.096	2,759,071
2025-09-30	11.200	11.210	11.070	11.080	10.997	2,280,928
2025-09-29	11.060	11.200	10.860	11.160	11.076	3,121,284
2025-09-26	11.020	11.190	10.970	11.010	10.927	2,902,240
2025-09-25	11.140	11.210	11.000	11.050	10.967	2,412,774
2025-09-24	11.200	11.250	11.120	11.180	11.096	2,836,616
2025-09-23	11.230	11.230	10.750	11.170	11.086	5,840,735
2025-09-22	11.400	11.430	11.110	11.210	11.126	4,028,872
2025-09-19	11.420	11.500	11.300	11.410	11.324	3,263,653
2025-09-18	11.730	11.740	11.350	11.400	11.314	5,060,524
2025-09-17	11.700	11.830	11.680	11.730	11.642	3,416,867
2025-09-16	11.640	11.860	11.580	11.720	11.632	4,474,702
2025-09-15	11.710	11.790	11.580	11.610	11.523	3,464,939
2025-09-12	11.800	11.820	11.680	11.710	11.622	2,518,781
2025-09-11	11.730	11.760	11.580	11.750	11.662	2,711,125
2025-09-10	11.770	11.810	11.630	11.700	11.612	2,301,589
2025-09-09	11.880	11.950	11.690	11.780	11.691	3,158,243
2025-09-08	11.660	11.940	11.650	11.890	11.801	5,158,980
2025-09-05	11.530	11.700	11.460	11.660	11.572	3,476,400
2025-09-04	11.470	11.620	11.340	11.520	11.433	3,708,566
2025-09-03	11.700	11.760	11.400	11.400	11.314	3,869,560
2025-09-02	11.840	11.880	11.560	11.680	11.592	4,093,268
2025-09-01	11.880	12.020	11.680	11.840	11.751	4,371,784
2025-08-29	11.840	12.020	11.750	11.780	11.691	4,370,481
2025-08-28	12.000	12.220	11.500	11.820	11.731	7,315,877
2025-08-27	12.460	12.480	12.000	12.000	11.910	7,594,940
2025-08-26	12.370	12.560	12.310	12.480	12.386	4,625,908
2025-08-25	12.450	12.510	12.360	12.410	12.317	5,966,789
2025-08-22	12.650	12.660	12.370	12.500	12.406	6,780,711
2025-08-21	12.610	12.930	12.530	12.700	12.604	10,373,110
2025-08-20	12.500	12.580	12.450	12.500	12.406	5,330,079
2025-08-19	12.690	12.700	12.400	12.480	12.386	7,416,632
2025-08-18	12.700	12.790	12.510	12.690	12.594	9,573,279
2025-08-15	12.540	12.770	12.450	12.580	12.485	8,371,886
2025-08-14	13.070	13.070	12.570	12.580	12.485	9,321,236
2025-08-13	12.960	13.120	12.540	13.120	13.021	13,467,300
2025-08-12	12.910	13.000	12.780	12.960	12.862	5,552,280
2025-08-11	12.840	12.980	12.700	12.920	12.823	6,203,625
2025-08-08	12.700	13.250	12.680	12.830	12.733	9,471,803
2025-08-07	12.940	13.080	12.570	12.770	12.674	9,492,058
2025-08-06	13.020	13.040	12.690	12.930	12.833	10,057,750
2025-08-05	13.380	13.700	12.960	13.040	12.942	17,888,900
2025-08-04	13.100	13.980	12.820	13.300	13.200	34,311,781
2025-08-01	11.950	13.150	11.890	12.990	12.892	20,791,369
2025-07-31	12.250	12.300	11.870	11.950	11.860	11,173,380
2025-07-30	12.200	12.580	12.120	12.240	12.148	18,578,170
2025-07-29	12.130	12.280	11.930	12.220	12.128	14,041,020
2025-07-28	12.300	12.770	12.110	12.160	12.068	31,980,971
2025-07-25	11.410	12.550	11.370	12.550	12.456	33,891,930
2025-07-24	11.270	11.420	11.270	11.410	11.324	3,332,726

← NewerPage 5 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.