Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.730	10.850	10.620	10.680	10.319	2,000,207
2025-04-23	10.830	10.890	10.710	10.730	10.368	2,627,548
2025-04-22	10.410	10.980	10.360	10.850	10.484	7,771,952
2025-04-21	10.240	10.510	10.150	10.460	10.107	3,838,623
2025-04-18	10.230	10.280	10.150	10.240	9.894	1,205,656
2025-04-17	10.180	10.300	10.100	10.250	9.904	2,209,574
2025-04-16	10.220	10.270	10.030	10.190	9.846	2,026,572
2025-04-15	10.260	10.320	10.210	10.280	9.933	1,566,501
2025-04-14	10.240	10.330	10.190	10.260	9.913	2,754,501
2025-04-11	10.100	10.210	10.070	10.160	9.817	2,553,916
2025-04-10	10.300	10.300	10.100	10.140	9.798	3,845,822
2025-04-09	9.860	10.060	9.510	10.010	9.672	4,383,832
2025-04-08	10.170	10.170	9.860	9.990	9.653	3,810,272
2025-04-07	10.530	10.530	9.950	9.950	9.614	6,483,916
2025-04-03	10.970	11.080	10.950	11.050	10.677	2,745,712
2025-04-02	11.140	11.170	11.020	11.050	10.677	3,251,240
2025-04-01	10.960	11.220	10.960	11.160	10.783	3,533,968
2025-03-31	11.140	11.190	10.820	10.960	10.590	4,921,168
2025-03-28	11.510	11.550	11.170	11.180	10.802	6,319,146
2025-03-27	11.320	11.660	11.320	11.550	11.160	7,554,303
2025-03-26	11.600	11.680	11.360	11.420	11.034	7,112,108
2025-03-25	11.070	11.330	10.950	11.310	10.928	5,391,988
2025-03-24	11.290	11.310	10.870	11.030	10.657	5,899,600
2025-03-21	11.280	11.490	11.200	11.270	10.889	4,802,232
2025-03-20	11.300	11.390	11.280	11.320	10.938	3,583,715
2025-03-19	11.360	11.380	11.250	11.280	10.899	3,212,714
2025-03-18	11.350	11.410	11.320	11.370	10.986	3,008,686
2025-03-17	11.310	11.420	11.270	11.380	10.996	5,404,180
2025-03-14	11.130	11.280	11.080	11.270	10.889	4,769,932
2025-03-13	11.160	11.170	11.040	11.130	10.754	3,838,423
2025-03-12	11.210	11.250	11.130	11.180	10.802	4,675,718
2025-03-11	11.250	11.250	11.120	11.200	10.822	3,772,022
2025-03-10	11.200	11.330	11.170	11.270	10.889	3,289,448
2025-03-07	11.240	11.290	11.130	11.160	10.783	3,711,380
2025-03-06	11.210	11.280	11.160	11.250	10.870	3,881,960
2025-03-05	11.220	11.300	11.100	11.220	10.841	3,044,563
2025-03-04	11.260	11.260	11.150	11.240	10.860	3,417,111
2025-03-03	11.310	11.500	11.220	11.290	10.909	3,829,423
2025-02-28	11.380	11.460	11.210	11.250	10.870	3,071,437
2025-02-27	11.330	11.460	11.240	11.420	11.034	3,655,678
2025-02-26	11.240	11.350	11.240	11.340	10.957	2,860,056
2025-02-25	11.300	11.350	11.210	11.230	10.851	3,632,120
2025-02-24	11.320	11.620	11.280	11.400	11.015	4,051,407
2025-02-21	11.380	11.400	11.250	11.320	10.938	4,651,698
2025-02-20	11.380	11.530	11.290	11.420	11.034	4,265,978
2025-02-19	11.340	11.390	11.220	11.380	10.996	3,701,596
2025-02-18	11.470	11.600	11.290	11.360	10.976	3,865,817
2025-02-17	11.520	11.550	11.370	11.480	11.092	3,931,788
2025-02-14	11.500	11.580	11.470	11.510	11.121	2,010,437
2025-02-13	11.780	11.790	11.510	11.520	11.131	4,613,939
2025-02-12	11.930	11.930	11.660	11.790	11.392	5,192,944
2025-02-11	11.860	12.040	11.850	11.900	11.498	3,783,868
2025-02-10	11.850	11.890	11.770	11.860	11.459	3,020,672
2025-02-07	11.880	11.960	11.760	11.860	11.459	4,483,893
2025-02-06	11.730	11.910	11.680	11.880	11.479	2,604,380
2025-02-05	11.960	12.010	11.720	11.780	11.382	2,074,896
2025-01-27	11.760	12.120	11.750	11.910	11.508	3,053,782
2025-01-24	11.710	11.800	11.660	11.760	11.363	1,787,416
2025-01-23	11.960	12.010	11.720	11.730	11.334	2,451,660
2025-01-22	11.790	11.920	11.710	11.840	11.440	1,612,491

← NewerPage 7 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.