Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.560	11.570	11.270	11.280	11.195	3,634,426
2025-07-22	11.480	11.580	11.300	11.500	11.413	5,897,693
2025-07-21	10.950	11.540	10.930	11.480	11.394	10,351,420
2025-07-18	10.880	10.950	10.860	10.940	10.858	2,254,820
2025-07-17	10.860	10.920	10.820	10.880	10.798	2,410,992
2025-07-16	10.820	10.890	10.800	10.840	10.758	1,898,400
2025-07-15	11.000	11.020	10.740	10.830	10.748	3,722,406
2025-07-14	11.100	11.140	10.910	10.980	10.897	5,842,700
2025-07-11	11.270	11.320	11.150	11.190	11.106	3,640,750
2025-07-10	11.360	11.600	11.350	11.480	11.092	4,519,635
2025-07-09	11.490	11.490	11.320	11.360	10.976	3,996,551
2025-07-08	11.490	11.590	11.450	11.500	11.112	3,346,094
2025-07-07	11.210	11.490	11.210	11.470	11.083	4,411,480
2025-07-04	11.390	11.410	11.260	11.260	10.880	3,257,100
2025-07-03	11.360	11.470	11.310	11.420	11.034	2,942,096
2025-07-02	11.460	11.460	11.290	11.370	10.986	3,670,760
2025-07-01	11.400	11.480	11.330	11.480	11.092	3,752,960
2025-06-30	11.370	11.530	11.320	11.430	11.044	3,445,453
2025-06-27	11.430	11.480	11.350	11.370	10.986	4,609,200
2025-06-26	11.400	11.550	11.390	11.450	11.063	4,185,832
2025-06-25	11.410	11.530	11.320	11.460	11.073	6,839,136
2025-06-24	11.750	11.770	11.140	11.540	11.150	14,161,510
2025-06-23	12.000	12.190	11.750	12.090	11.682	12,004,740
2025-06-20	12.120	12.270	11.750	11.890	11.488	10,240,460
2025-06-19	11.880	12.360	11.720	12.160	11.749	17,599,340
2025-06-18	11.460	12.180	11.330	12.010	11.604	15,631,460
2025-06-17	11.700	11.720	11.370	11.460	11.073	9,576,648
2025-06-16	11.490	12.050	11.250	11.880	11.479	16,061,930
2025-06-13	11.100	11.550	10.950	11.370	10.986	13,095,380
2025-06-12	11.080	11.100	10.970	11.020	10.648	2,133,192
2025-06-11	11.080	11.180	11.060	11.070	10.696	1,863,536
2025-06-10	11.100	11.170	10.970	11.100	10.725	2,520,767
2025-06-09	11.080	11.150	11.060	11.110	10.735	1,527,727
2025-06-06	11.120	11.230	11.070	11.100	10.725	2,152,560
2025-06-05	11.020	11.150	10.960	11.140	10.764	2,960,834
2025-06-04	11.000	11.030	10.950	11.020	10.648	1,888,063
2025-06-03	10.760	11.020	10.750	10.970	10.599	3,180,060
2025-05-30	10.850	10.890	10.770	10.810	10.445	1,427,023
2025-05-29	10.790	10.940	10.760	10.900	10.532	1,805,692
2025-05-28	10.880	10.940	10.770	10.790	10.426	1,601,107
2025-05-27	10.760	10.900	10.640	10.900	10.532	2,307,772
2025-05-26	10.640	10.950	10.640	10.740	10.377	2,363,700
2025-05-23	10.650	10.860	10.650	10.680	10.319	2,205,800
2025-05-22	10.860	10.920	10.660	10.660	10.300	2,024,883
2025-05-21	10.880	10.980	10.850	10.890	10.522	1,388,115
2025-05-20	10.910	10.980	10.800	10.930	10.561	1,793,329
2025-05-19	10.890	10.910	10.800	10.880	10.513	1,509,452
2025-05-16	10.860	10.930	10.810	10.880	10.513	1,570,695
2025-05-15	11.040	11.150	10.900	10.930	10.561	2,914,200
2025-05-14	10.990	11.040	10.860	11.000	10.628	2,941,298
2025-05-13	10.780	11.050	10.740	10.990	10.619	4,117,338
2025-05-12	10.630	10.790	10.630	10.740	10.377	1,720,512
2025-05-09	10.740	10.770	10.600	10.620	10.261	1,326,592
2025-05-08	10.700	10.780	10.660	10.740	10.377	1,604,251
2025-05-07	10.770	10.870	10.600	10.710	10.348	2,342,019
2025-05-06	10.490	10.760	10.370	10.750	10.387	4,190,549
2025-04-30	10.430	10.530	10.340	10.340	9.991	2,523,760
2025-04-29	10.300	10.430	10.270	10.360	10.010	1,982,700
2025-04-28	10.490	10.490	10.000	10.350	10.000	6,208,194
2025-04-25	10.700	10.730	10.590	10.650	10.290	1,731,675

← NewerPage 6 of 21 · 1,217 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.