Hunan Yussen Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.080	12.150	11.940	12.150	11.740	2,851,760
2024-10-25	12.060	12.200	12.030	12.080	11.672	2,704,520
2024-10-24	11.990	12.230	11.950	12.050	11.643	2,657,800
2024-10-23	11.970	12.130	11.870	11.980	11.575	3,343,874
2024-10-22	11.690	11.970	11.640	11.970	11.566	3,748,054
2024-10-21	11.540	11.790	11.400	11.690	11.295	3,328,643
2024-10-18	11.220	11.650	11.210	11.480	11.092	3,948,261
2024-10-17	11.440	11.490	11.230	11.250	10.870	2,261,892
2024-10-16	11.230	11.380	11.160	11.330	10.947	2,613,166
2024-10-15	11.610	11.670	11.230	11.290	10.909	4,186,903
2024-10-14	11.700	11.780	11.550	11.700	11.305	3,367,741
2024-10-11	11.920	11.920	11.490	11.620	11.228	3,503,802
2024-10-10	11.940	12.280	11.810	11.890	11.488	4,108,106
2024-10-09	12.940	12.940	11.850	11.900	11.498	7,391,597
2024-10-08	13.820	13.840	12.310	13.130	12.687	10,843,980
2024-09-30	12.000	12.650	11.710	12.580	12.155	8,541,397
2024-09-27	11.230	11.660	11.180	11.530	11.141	5,301,385
2024-09-26	10.790	11.130	10.760	11.120	10.744	2,966,749
2024-09-25	10.890	11.180	10.770	10.840	10.474	3,716,379
2024-09-24	10.370	10.820	10.310	10.750	10.387	3,891,104
2024-09-23	10.530	10.530	10.280	10.300	9.952	1,770,311
2024-09-20	10.480	10.550	10.360	10.480	10.126	1,535,884
2024-09-19	10.300	10.550	10.220	10.500	10.145	2,633,937
2024-09-18	10.200	10.230	10.000	10.210	9.865	1,446,459
2024-09-13	10.280	10.340	10.170	10.190	9.846	1,755,444
2024-09-12	10.600	10.660	10.270	10.300	9.952	2,771,981
2024-09-11	10.820	10.820	10.490	10.530	10.174	2,130,284
2024-09-10	10.700	10.840	10.520	10.770	10.406	2,813,200
2024-09-09	10.650	10.750	10.430	10.560	10.203	2,646,175
2024-09-06	10.860	11.010	10.670	10.700	10.339	2,784,546
2024-09-05	11.150	11.380	10.830	10.950	10.580	4,975,581
2024-09-04	11.430	11.480	11.080	11.150	10.773	4,214,876
2024-09-03	11.460	11.630	11.300	11.550	11.160	3,975,200
2024-09-02	11.360	11.780	11.320	11.460	11.073	3,620,071
2024-08-30	11.600	11.830	11.210	11.570	11.179	7,065,787
2024-08-29	11.310	11.710	11.070	11.520	11.131	7,318,529
2024-08-28	11.510	11.620	11.250	11.440	11.054	5,130,095
2024-08-27	11.580	11.880	11.510	11.730	11.334	7,056,691
2024-08-26	11.450	12.370	11.110	12.070	11.662	10,945,060
2024-08-23	11.370	12.400	11.310	11.580	11.189	13,625,970
2024-08-22	10.300	11.310	10.220	11.310	10.928	7,674,862
2024-08-21	10.500	10.510	10.160	10.280	9.933	5,193,601
2024-08-20	10.100	10.730	10.080	10.600	10.242	8,303,776
2024-08-19	9.820	9.950	9.800	9.800	9.469	854,600
2024-08-16	9.960	9.990	9.830	9.870	9.537	933,960
2024-08-15	10.050	10.050	9.820	9.910	9.575	1,255,907
2024-08-14	10.030	10.140	9.920	9.930	9.595	924,500
2024-08-13	10.000	10.030	9.830	10.030	9.691	1,088,336
2024-08-12	9.860	10.040	9.860	9.950	9.614	846,554
2024-08-09	10.160	10.170	9.910	9.920	9.585	1,099,602
2024-08-08	9.910	10.080	9.850	10.040	9.701	1,568,322
2024-08-07	10.030	10.040	9.870	10.000	9.662	1,085,160
2024-08-06	9.860	10.050	9.860	10.030	9.691	1,568,318
2024-08-05	10.080	10.220	9.780	9.830	9.498	2,817,138
2024-08-02	10.550	10.550	10.080	10.120	9.778	2,114,031
2024-08-01	10.520	10.590	10.310	10.350	10.000	1,524,659
2024-07-31	10.020	10.480	10.010	10.460	10.107	2,079,794
2024-07-30	9.950	10.050	9.850	10.020	9.682	819,623
2024-07-29	10.000	10.050	9.830	9.920	9.585	1,027,123
2024-07-26	9.880	10.130	9.880	9.970	9.633	1,486,153

← NewerPage 9 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.