Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	36.700	36.960	35.920	36.570	31.815	9,163,410
2024-04-23	34.540	37.870	34.510	36.910	32.110	14,494,380
2024-04-22	33.830	35.120	33.390	35.080	30.518	10,310,320
2024-04-19	33.970	34.380	33.610	34.260	29.805	8,073,146
2024-04-18	34.300	34.870	33.770	34.150	29.709	11,220,860
2024-04-17	34.000	34.980	33.160	34.910	30.370	14,566,410
2024-04-16	33.140	35.700	32.830	34.060	29.631	22,339,279
2024-04-15	31.700	33.890	31.700	33.350	29.013	23,884,510
2024-04-12	30.440	31.500	29.810	30.330	26.386	9,010,849
2024-04-11	30.660	31.240	29.810	30.540	26.569	10,685,300
2024-04-10	28.750	31.500	28.670	31.110	27.065	16,672,971
2024-04-09	29.420	29.470	27.860	28.880	25.125	9,263,755
2024-04-08	29.400	29.630	28.800	28.830	25.081	9,827,807
2024-04-03	28.820	30.500	28.610	29.400	25.577	18,546,061
2024-04-02	27.480	28.970	27.220	28.590	24.872	16,770,051
2024-04-01	25.880	27.560	25.860	27.550	23.968	14,264,610
2024-03-29	25.070	25.890	24.600	25.840	22.480	8,931,667
2024-03-28	24.220	25.380	24.100	25.110	21.845	8,712,006
2024-03-27	24.810	24.880	24.170	24.180	21.036	6,626,451
2024-03-26	25.170	25.200	24.550	24.870	21.636	7,091,420
2024-03-25	25.830	25.950	25.100	25.120	21.854	6,979,295
2024-03-22	26.770	26.820	25.710	25.750	22.402	8,488,719
2024-03-21	27.250	27.500	26.750	26.780	23.298	6,378,035
2024-03-20	27.400	27.570	26.910	27.310	23.759	6,252,330
2024-03-19	27.690	28.080	27.170	27.510	23.933	7,691,557
2024-03-18	27.850	27.950	27.400	27.670	24.072	7,076,270
2024-03-15	27.550	27.830	27.220	27.830	24.211	4,963,500
2024-03-14	28.090	28.220	27.320	27.660	24.063	5,924,415
2024-03-13	28.880	28.880	28.150	28.250	24.577	6,674,548
2024-03-12	28.530	28.830	28.370	28.770	25.029	4,836,404
2024-03-11	28.980	28.980	28.160	28.580	24.864	7,429,703
2024-03-08	28.480	28.920	28.300	28.810	25.064	4,117,594
2024-03-07	29.400	29.430	28.200	28.350	24.664	6,085,327
2024-03-06	29.420	29.660	28.780	29.380	25.560	7,114,548
2024-03-05	29.000	30.100	28.890	29.660	25.803	9,594,476
2024-03-04	29.680	29.710	28.860	29.190	25.394	6,549,090
2024-03-01	29.180	29.700	29.010	29.600	25.751	5,557,485
2024-02-29	28.180	29.380	28.010	29.340	25.525	6,115,091
2024-02-28	29.670	30.000	28.220	28.240	24.568	8,574,407
2024-02-27	29.230	29.790	28.550	29.720	25.855	8,910,589
2024-02-26	27.880	29.500	27.840	29.140	25.351	8,901,641
2024-02-23	28.440	28.480	27.610	28.050	24.403	7,035,246
2024-02-22	27.970	28.570	27.670	28.350	24.664	4,830,130
2024-02-21	27.460	28.360	27.300	28.000	24.359	5,528,727
2024-02-20	28.310	28.310	27.380	27.780	24.168	5,643,206
2024-02-19	27.330	28.680	27.020	28.580	24.864	10,720,120
2024-02-08	27.180	28.180	26.310	27.010	23.498	11,128,670
2024-02-07	26.490	27.630	26.280	27.010	23.498	9,599,083
2024-02-06	23.950	26.670	23.720	26.490	23.045	10,350,930
2024-02-05	23.980	25.000	22.450	24.330	21.166	11,006,850
2024-02-02	24.680	25.040	23.300	24.000	20.879	6,320,108
2024-02-01	24.300	24.970	23.840	24.770	21.549	5,875,027
2024-01-31	25.230	25.590	24.270	24.370	21.201	6,303,665
2024-01-30	26.330	26.580	25.330	25.440	22.132	5,216,629
2024-01-29	27.640	27.960	26.500	26.550	23.098	6,499,757
2024-01-26	27.490	28.330	27.230	27.800	24.185	7,786,068
2024-01-25	27.140	27.750	26.770	27.640	24.046	6,799,932
2024-01-24	26.390	27.330	25.980	27.200	23.663	9,057,498
2024-01-23	25.280	26.570	24.930	26.260	22.845	8,611,331
2024-01-22	26.400	26.400	25.200	25.280	21.993	5,805,542

← NewerPage 11 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.