Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.000	38.200	35.510	35.910	35.910	11,689,393
2026-10-15	37.770	38.240	37.100	38.040	38.040	8,201,000
2026-10-14	38.220	38.740	37.880	38.000	38.000	4,349,722
2026-10-13	38.640	38.880	37.700	38.240	38.240	7,978,995
2026-10-12	39.800	39.890	38.750	38.930	38.930	6,328,859
2026-10-09	40.010	40.260	39.340	39.980	39.980	5,984,544
2026-10-08	39.520	40.450	39.450	40.030	40.030	9,310,867
2026-09-30	40.300	40.440	39.450	39.490	39.490	4,717,357
2026-09-29	41.400	41.500	39.930	39.960	39.960	7,508,802
2026-09-28	41.310	42.200	40.900	41.100	41.100	8,505,310
2026-09-24	41.250	41.820	40.960	40.960	40.960	6,075,908
2026-09-23	41.550	41.930	41.120	41.520	41.520	4,490,389
2026-09-22	41.430	42.220	41.400	41.740	41.740	6,373,684
2026-09-21	41.100	41.680	40.800	41.440	41.440	7,103,669
2026-09-18	41.800	41.960	41.060	41.460	40.960	8,019,889
2026-09-17	41.490	42.260	41.310	41.490	40.990	7,642,108
2026-09-16	40.900	41.980	40.860	41.570	41.069	6,950,033
2026-09-15	40.720	41.350	40.590	41.120	40.624	5,795,680
2026-09-14	40.350	41.240	40.200	40.730	40.239	7,635,339
2026-09-11	39.920	40.600	39.830	40.350	39.863	8,701,569
2026-09-10	39.790	40.440	39.650	40.350	39.863	6,861,003
2026-09-09	39.500	40.030	39.360	39.940	39.458	7,925,626
2026-09-08	40.630	40.850	39.030	39.750	39.271	14,910,273
2026-09-07	42.100	42.240	40.640	40.870	40.377	10,477,038
2026-09-04	41.900	42.600	41.720	42.080	41.573	8,907,094
2026-09-03	41.500	42.250	41.290	41.820	41.316	8,478,323
2026-09-02	41.410	42.460	41.010	41.270	40.772	9,321,932
2026-09-01	41.760	42.170	41.300	41.720	41.217	9,861,534
2026-08-31	40.000	41.410	39.400	41.400	40.901	13,843,174
2026-08-28	39.800	40.420	39.560	40.200	39.715	8,087,162
2026-08-27	40.150	40.150	39.510	39.870	39.389	12,322,498
2026-08-26	41.150	41.650	40.190	40.280	39.794	12,102,301
2026-08-25	42.010	42.730	40.780	40.920	40.427	15,745,444
2026-08-24	41.640	43.060	41.510	42.180	41.671	17,490,617
2026-08-21	42.450	42.510	41.130	41.730	41.227	16,295,624
2026-08-20	40.170	42.500	40.000	42.400	41.889	28,426,084
2026-08-19	39.820	41.550	39.710	39.820	39.340	18,956,352
2026-08-18	40.150	40.370	39.720	40.040	39.557	9,835,224
2026-08-17	39.980	40.150	39.470	40.120	39.636	10,152,658
2026-08-14	39.350	40.260	39.150	39.760	39.281	9,673,306
2026-08-13	39.120	39.950	38.820	39.480	39.004	12,785,177
2026-08-12	39.420	39.630	38.830	38.960	38.490	10,452,112
2026-08-11	39.890	40.420	39.400	39.400	38.925	12,091,625
2026-08-10	39.010	40.250	38.740	40.030	39.547	14,669,224
2026-08-07	39.630	39.630	38.510	39.180	38.708	15,458,250
2026-08-06	39.110	40.820	39.010	39.650	39.172	17,075,418
2026-08-05	39.330	40.110	38.790	39.430	38.955	17,057,576
2026-08-04	39.180	40.180	38.730	39.650	39.172	19,557,162
2026-08-03	38.800	40.650	38.500	39.240	38.767	20,840,309
2026-07-31	38.580	39.440	37.730	38.900	38.431	17,671,969
2026-07-30	37.910	39.500	37.170	39.080	38.609	19,504,096
2026-07-29	38.030	38.770	36.950	38.270	37.809	14,867,326
2026-07-28	37.530	38.690	37.160	38.350	37.888	14,276,601
2026-07-27	36.410	38.100	36.410	38.020	37.562	15,059,730
2026-07-24	37.000	37.490	36.130	36.420	35.981	12,113,335
2026-07-23	38.000	38.300	36.900	37.310	36.860	14,001,072
2026-07-22	37.490	38.580	36.300	38.450	37.986	19,871,137
2026-07-21	37.880	38.300	36.920	37.750	37.295	18,665,641
2026-07-20	36.770	38.160	36.080	38.040	37.581	20,198,740
2026-07-17	36.650	38.160	36.560	36.710	36.267	19,784,475

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.5000 CNY
2026-05-29	1.3000 CNY
2025-09-29	0.5000 CNY
2025-05-30	1.3000 CNY
2024-09-26	0.6000 CNY
2024-06-04	0.9000 CNY
2023-09-27	0.5000 CNY
2023-06-02	1.8200 CNY
2022-05-31	0.8000 CNY
2021-06-02	0.6500 CNY
2020-06-01	0.9000 CNY
2019-07-09	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.