Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	26.270	26.720	26.010	26.400	22.967	6,126,324
2024-01-18	25.660	26.500	25.220	26.460	23.019	7,099,182
2024-01-17	26.860	26.990	25.840	25.850	22.489	4,789,621
2024-01-16	26.610	26.930	26.350	26.890	23.393	4,124,120
2024-01-15	26.610	27.040	26.360	26.650	23.185	4,104,253
2024-01-12	27.260	27.260	26.740	26.810	23.324	3,904,228
2024-01-11	27.010	27.600	26.880	27.260	23.715	4,853,944
2024-01-10	27.110	27.490	26.610	26.960	23.454	4,167,405
2024-01-09	26.810	27.880	26.780	27.280	23.733	7,428,101
2024-01-08	27.360	27.420	26.660	26.680	23.211	4,486,524
2024-01-05	28.060	28.250	27.310	27.460	23.889	2,957,164
2024-01-04	28.460	28.530	27.650	28.060	24.411	3,775,077
2024-01-03	28.770	28.880	28.210	28.530	24.820	3,504,530
2024-01-02	29.560	29.700	28.800	28.810	25.064	4,090,217
2023-12-29	29.230	29.700	29.150	29.550	25.707	3,950,903
2023-12-28	28.280	29.580	28.220	29.320	25.507	4,945,347
2023-12-27	28.580	28.860	28.240	28.360	24.672	3,163,967
2023-12-26	28.640	29.150	28.410	28.520	24.811	2,933,518
2023-12-25	28.280	29.180	28.280	28.800	25.055	3,926,844
2023-12-22	29.020	29.100	28.200	28.400	24.707	4,748,957
2023-12-21	28.850	29.100	28.360	28.940	25.177	4,067,703
2023-12-20	29.590	29.640	28.900	28.900	25.142	2,606,655
2023-12-19	29.280	29.550	29.100	29.500	25.664	3,280,056
2023-12-18	29.720	29.980	29.290	29.450	25.620	3,387,601
2023-12-15	30.120	30.500	29.870	29.880	25.995	2,629,989
2023-12-14	30.080	30.650	30.000	30.060	26.151	2,753,670
2023-12-13	30.580	30.730	29.920	29.920	26.029	3,753,595
2023-12-12	31.200	31.200	30.500	30.580	26.604	6,022,911
2023-12-11	31.150	31.150	29.770	31.030	26.995	6,892,788
2023-12-08	31.140	31.690	30.900	31.690	27.569	5,499,007
2023-12-07	31.430	31.600	30.910	31.110	27.065	4,062,828
2023-12-06	31.370	31.860	31.200	31.520	27.421	2,563,010
2023-12-05	32.400	32.530	31.340	31.350	27.273	3,254,143
2023-12-04	32.670	33.350	32.350	32.490	28.265	3,008,970
2023-12-01	32.190	32.950	31.920	32.700	28.448	2,591,431
2023-11-30	32.450	32.550	32.030	32.180	27.995	2,461,277
2023-11-29	32.810	32.950	32.350	32.450	28.230	2,151,280
2023-11-28	32.780	32.940	32.430	32.750	28.491	2,436,433
2023-11-27	32.840	33.330	32.400	32.800	28.535	3,391,151
2023-11-24	33.880	33.890	33.100	33.220	28.900	2,705,600
2023-11-23	33.400	33.980	33.130	33.900	29.492	3,363,260
2023-11-22	33.900	34.130	33.500	33.500	29.144	2,361,234
2023-11-21	34.150	34.860	33.800	33.940	29.527	3,406,900
2023-11-20	33.800	34.480	33.600	34.170	29.727	3,286,939
2023-11-17	33.470	33.980	33.250	33.900	29.492	3,101,076
2023-11-16	34.100	34.400	33.320	33.480	29.126	4,167,564
2023-11-15	34.920	34.930	33.850	34.200	29.753	3,889,300
2023-11-14	34.250	34.930	34.120	34.660	30.153	2,928,098
2023-11-13	33.800	34.380	33.800	34.250	29.796	2,912,607
2023-11-10	33.660	34.030	33.570	33.780	29.387	2,156,560
2023-11-09	33.780	34.120	33.570	33.850	29.448	1,807,337
2023-11-08	33.670	34.310	33.590	33.930	29.518	2,378,459
2023-11-07	33.720	33.960	33.330	33.850	29.448	2,330,990
2023-11-06	33.070	33.850	33.070	33.830	29.431	2,882,088
2023-11-03	32.600	33.550	32.600	32.990	28.700	3,186,007
2023-11-02	32.880	33.120	32.660	32.690	28.439	2,095,439
2023-11-01	33.110	33.330	32.640	32.850	28.578	3,040,527
2023-10-31	33.600	33.600	32.880	33.350	29.013	2,909,776
2023-10-30	32.030	33.740	32.020	33.600	29.231	4,981,199
2023-10-27	31.740	32.650	31.360	32.300	28.100	3,284,747

← NewerPage 12 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.