Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.850	11.900	11.690	11.800	11.401	1,717,400
2025-01-20	11.920	12.060	11.770	11.830	11.430	2,899,471
2025-01-17	11.540	12.000	11.470	11.820	11.421	4,245,423
2025-01-16	11.580	11.720	11.470	11.590	11.199	2,629,861
2025-01-15	11.490	11.850	11.420	11.580	11.189	3,453,857
2025-01-14	11.480	11.560	11.320	11.540	11.150	4,400,610
2025-01-13	11.130	11.380	10.910	11.310	10.928	2,598,982
2025-01-10	11.510	11.560	11.150	11.160	10.783	3,129,045
2025-01-09	11.170	11.630	11.170	11.620	11.228	4,056,568
2025-01-08	11.310	11.380	11.070	11.290	10.909	2,613,700
2025-01-07	11.210	11.370	11.100	11.370	10.986	2,832,000
2025-01-06	11.160	11.360	11.090	11.200	10.822	2,912,814
2025-01-03	11.650	11.690	11.110	11.160	10.783	4,086,498
2025-01-02	11.880	11.940	11.470	11.600	11.208	4,376,900
2024-12-31	12.290	12.370	11.840	11.880	11.479	5,392,080
2024-12-30	12.410	12.560	12.170	12.290	11.875	4,968,281
2024-12-27	12.490	12.730	12.470	12.530	12.107	4,459,963
2024-12-26	12.330	12.630	12.210	12.450	12.029	4,970,204
2024-12-25	13.100	13.100	12.220	12.360	11.943	8,396,935
2024-12-24	13.300	13.330	12.960	13.240	12.793	6,773,323
2024-12-23	13.050	13.460	12.860	13.360	12.909	10,896,700
2024-12-20	13.150	13.240	12.880	13.160	12.716	9,055,034
2024-12-19	13.350	13.670	13.100	13.260	12.812	12,253,140
2024-12-18	12.960	13.820	12.770	13.760	13.295	21,829,859
2024-12-17	12.510	13.400	12.510	13.340	12.889	22,510,561
2024-12-16	12.120	12.850	12.100	12.480	12.058	7,498,628
2024-12-13	12.390	12.390	12.120	12.130	11.720	4,247,554
2024-12-12	12.380	12.440	12.220	12.430	12.010	4,523,788
2024-12-11	12.220	12.320	12.170	12.300	11.885	3,522,746
2024-12-10	12.690	12.790	12.100	12.260	11.846	7,639,280
2024-12-09	12.410	12.540	12.320	12.450	12.029	3,597,848
2024-12-06	12.310	12.470	12.260	12.450	12.029	4,446,404
2024-12-05	12.200	12.340	12.140	12.340	11.923	2,719,415
2024-12-04	12.520	12.580	12.180	12.240	11.827	4,058,894
2024-12-03	12.270	12.650	12.220	12.520	12.097	7,417,893
2024-12-02	12.200	12.260	12.090	12.260	11.846	4,647,550
2024-11-29	12.010	12.320	12.000	12.220	11.807	3,489,096
2024-11-28	11.980	12.190	11.950	12.060	11.653	3,128,331
2024-11-27	11.860	12.000	11.510	12.000	11.595	3,060,612
2024-11-26	12.050	12.130	11.780	11.880	11.479	2,734,106
2024-11-25	11.810	12.210	11.760	12.100	11.691	3,649,142
2024-11-22	12.320	12.400	11.770	11.810	11.411	4,033,019
2024-11-21	12.300	12.470	12.220	12.350	11.933	4,310,283
2024-11-20	11.800	12.500	11.750	12.340	11.923	7,262,161
2024-11-19	11.460	11.850	11.460	11.840	11.440	3,002,905
2024-11-18	11.570	11.710	11.360	11.410	11.025	3,600,152
2024-11-15	11.630	11.900	11.510	11.540	11.150	3,740,847
2024-11-14	11.960	12.040	11.680	11.690	11.295	2,954,926
2024-11-13	11.970	12.120	11.750	12.000	11.595	2,772,814
2024-11-12	12.060	12.300	11.920	12.000	11.595	4,709,406
2024-11-11	11.950	12.080	11.790	12.080	11.672	4,921,302
2024-11-08	12.080	12.100	11.780	11.900	11.498	4,214,507
2024-11-07	11.660	11.990	11.560	11.950	11.546	4,586,085
2024-11-06	11.490	11.640	11.440	11.640	11.247	5,333,205
2024-11-05	11.280	11.490	11.270	11.480	11.092	4,614,695
2024-11-04	11.200	11.280	11.100	11.280	10.899	3,509,131
2024-11-01	11.260	11.460	11.110	11.150	10.773	3,353,966
2024-10-31	11.220	11.410	11.160	11.340	10.957	3,139,316
2024-10-30	11.380	11.470	11.130	11.210	10.831	4,662,358
2024-10-29	12.080	12.090	11.420	11.480	11.092	7,286,757

← NewerPage 8 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.