Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	37.350	37.420	35.300	35.410	31.579	6,635,920
2024-07-22	37.750	38.090	37.010	37.180	33.157	4,691,112
2024-07-19	37.570	38.090	37.530	37.900	33.799	3,917,660
2024-07-18	38.480	38.570	37.220	37.730	33.648	5,820,275
2024-07-17	38.790	39.430	38.630	38.710	34.522	3,908,089
2024-07-16	38.130	39.030	37.770	38.990	34.771	5,470,803
2024-07-15	39.000	39.000	37.700	38.130	34.004	6,497,258
2024-07-12	37.200	38.650	37.060	38.340	34.192	4,547,437
2024-07-11	37.460	37.580	36.860	37.350	33.309	3,096,617
2024-07-10	36.860	37.570	36.660	37.100	33.086	3,606,036
2024-07-09	36.230	37.120	35.900	36.930	32.934	5,872,478
2024-07-08	35.430	37.100	35.200	36.400	32.461	6,369,250
2024-07-05	34.720	35.580	34.410	35.280	31.463	3,548,356
2024-07-04	34.390	35.320	33.910	34.840	31.070	4,646,770
2024-07-03	35.100	35.460	34.080	34.180	30.482	5,378,829
2024-07-02	35.540	35.860	34.930	35.140	31.338	5,146,535
2024-07-01	36.120	36.680	32.800	35.300	31.481	11,214,250
2024-06-28	36.020	37.200	35.730	36.770	32.791	3,721,003
2024-06-27	36.280	36.540	35.820	36.090	32.185	3,016,355
2024-06-26	35.980	36.610	35.700	36.380	32.444	4,202,356
2024-06-25	36.730	37.200	35.700	35.930	32.042	5,689,127
2024-06-24	37.770	37.800	36.550	36.580	32.622	6,379,676
2024-06-21	37.900	38.680	37.460	38.520	34.352	4,597,973
2024-06-20	37.740	38.430	37.450	38.170	34.040	5,320,234
2024-06-19	38.010	38.510	37.600	37.840	33.746	5,678,504
2024-06-18	38.400	38.680	37.420	37.970	33.862	8,052,812
2024-06-17	38.670	39.150	38.190	38.400	34.245	6,012,861
2024-06-14	37.590	38.960	37.010	38.670	34.486	7,377,408
2024-06-13	36.620	38.360	36.360	37.690	33.612	6,316,931
2024-06-12	35.990	37.050	35.960	36.620	32.658	4,502,104
2024-06-11	36.840	36.980	35.950	36.060	32.158	2,764,720
2024-06-07	36.950	36.990	35.640	35.930	32.042	3,166,187
2024-06-06	36.740	37.150	36.000	36.450	32.506	5,229,701
2024-06-05	36.660	37.150	36.470	36.580	32.622	2,932,640
2024-06-04	36.010	37.050	35.820	36.750	32.774	5,133,874
2024-06-03	36.780	36.960	36.080	36.760	31.980	6,644,754
2024-05-31	37.280	37.600	36.500	37.090	32.267	4,316,320
2024-05-30	37.160	37.650	36.810	37.370	32.511	2,568,644
2024-05-29	37.880	38.950	37.000	37.390	32.528	7,143,926
2024-05-28	37.480	38.500	37.200	38.010	33.067	7,595,907
2024-05-27	36.410	37.460	36.170	37.360	32.502	5,455,280
2024-05-24	36.990	37.370	36.260	36.410	31.675	3,711,767
2024-05-23	36.990	37.760	36.790	36.870	32.076	4,330,386
2024-05-22	37.590	37.930	37.100	37.150	32.319	4,694,448
2024-05-21	37.800	38.160	37.450	37.660	32.763	3,577,297
2024-05-20	37.630	38.190	36.900	37.880	32.954	9,606,999
2024-05-17	38.380	38.620	37.400	37.740	32.832	7,140,284
2024-05-16	38.550	38.790	37.600	38.400	33.407	6,986,010
2024-05-15	39.070	39.580	38.180	38.550	33.537	6,069,485
2024-05-14	37.900	39.760	37.470	39.560	34.416	11,341,860
2024-05-13	37.820	40.740	37.500	37.920	32.989	17,505,170
2024-05-10	36.890	38.350	36.700	38.070	33.120	8,448,775
2024-05-09	37.120	37.280	36.430	36.890	32.093	5,957,356
2024-05-08	36.450	37.550	36.000	37.500	32.624	9,308,889
2024-05-07	35.400	36.870	34.750	36.800	32.015	12,992,500
2024-05-06	36.300	36.350	34.880	35.190	30.614	10,546,330
2024-04-30	35.080	36.300	35.080	35.340	30.745	9,229,164
2024-04-29	36.320	36.490	34.700	35.200	30.623	16,153,100
2024-04-26	36.040	36.900	35.460	36.900	32.102	8,548,528
2024-04-25	36.360	37.120	36.040	36.480	31.736	5,772,657

← NewerPage 10 of 21 · 1,215 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.