Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	31.300	32.100	31.080	31.830	27.691	3,398,850
2023-10-25	31.980	31.980	31.200	31.300	27.230	4,079,596
2023-10-24	31.530	32.090	31.180	31.870	27.726	3,795,514
2023-10-23	33.350	33.500	31.000	31.350	27.273	7,142,245
2023-10-20	34.980	34.980	33.410	33.570	29.205	2,914,205
2023-10-19	34.750	35.170	34.630	34.650	30.144	2,069,603
2023-10-18	35.900	35.900	34.780	35.020	30.466	3,149,993
2023-10-17	36.340	36.850	35.890	36.140	31.441	2,148,429
2023-10-16	36.670	36.760	35.870	36.480	31.736	2,528,440
2023-10-13	36.360	36.690	36.100	36.560	31.806	2,168,885
2023-10-12	36.930	36.980	36.120	36.460	31.719	2,674,980
2023-10-11	37.080	37.480	36.700	36.780	31.997	3,747,913
2023-10-10	35.900	37.500	35.830	37.200	32.363	6,913,238
2023-10-09	35.640	36.000	35.020	35.810	31.153	3,798,036
2023-09-28	35.570	36.250	35.470	35.640	31.006	2,873,180
2023-09-27	35.450	35.850	35.150	35.530	30.910	2,592,002
2023-09-26	36.950	37.120	35.650	35.830	30.736	4,221,207
2023-09-25	37.660	37.850	36.810	37.040	31.774	4,321,181
2023-09-22	37.090	38.440	37.000	37.960	32.563	5,669,354
2023-09-21	36.640	37.720	36.600	37.280	31.980	3,748,178
2023-09-20	37.100	37.420	36.620	36.640	31.431	2,349,585
2023-09-19	37.750	38.180	37.200	37.390	32.074	2,319,547
2023-09-18	37.630	38.380	36.960	37.850	32.469	3,749,653
2023-09-15	38.000	38.280	37.500	37.600	32.254	4,864,379
2023-09-14	35.900	38.380	35.900	37.960	32.563	10,045,370
2023-09-13	35.900	36.280	35.600	35.920	30.813	2,765,377
2023-09-12	36.000	36.190	35.450	35.820	30.727	2,868,791
2023-09-11	35.500	36.350	35.450	36.060	30.933	2,792,740
2023-09-08	35.060	35.680	34.820	35.530	30.479	2,009,140
2023-09-07	36.080	36.080	35.000	35.060	30.075	3,700,980
2023-09-06	36.410	36.520	35.500	36.190	31.045	3,572,900
2023-09-05	37.620	37.860	36.450	36.540	31.345	5,049,901
2023-09-04	37.480	37.790	37.260	37.680	32.323	2,445,514
2023-09-01	37.290	37.560	36.850	37.340	32.031	2,558,356
2023-08-31	37.260	37.700	37.000	37.020	31.757	2,704,029
2023-08-30	37.080	37.670	36.940	37.350	32.040	3,118,257
2023-08-29	35.370	37.060	35.370	37.000	31.740	3,908,028
2023-08-28	37.980	37.990	35.490	35.620	30.556	3,642,094
2023-08-25	36.160	36.710	35.390	35.600	30.539	3,236,418
2023-08-24	36.090	36.400	35.700	36.180	31.036	2,735,030
2023-08-23	35.850	36.500	35.650	35.830	30.736	4,552,618
2023-08-22	35.500	36.030	35.080	35.950	30.839	3,719,737
2023-08-21	34.880	35.650	34.610	35.160	30.161	3,470,652
2023-08-18	35.190	35.550	34.740	34.740	29.801	2,148,231
2023-08-17	34.470	35.600	34.420	35.390	30.358	3,723,457
2023-08-16	35.160	35.450	34.700	34.740	29.801	3,134,876
2023-08-15	36.160	36.380	35.200	35.380	30.350	3,198,021
2023-08-14	35.460	36.250	35.010	36.150	31.010	2,565,016
2023-08-11	36.960	37.190	35.910	35.910	30.804	3,864,852
2023-08-10	37.110	37.280	36.700	36.950	31.697	2,828,383
2023-08-09	36.800	37.360	36.550	37.320	32.014	4,594,094
2023-08-08	37.410	37.840	36.880	36.950	31.697	4,030,354
2023-08-07	37.130	37.560	36.750	37.400	32.083	6,238,598
2023-08-04	37.260	37.480	36.500	37.070	31.800	6,597,682
2023-08-03	37.800	38.120	37.030	37.290	31.988	5,321,242
2023-08-02	38.000	38.530	37.670	37.820	32.443	5,720,906
2023-08-01	37.730	38.580	37.580	38.270	32.829	7,111,806
2023-07-31	39.200	39.480	37.430	37.630	32.280	11,291,710
2023-07-28	38.490	39.430	38.100	39.180	33.610	6,458,939
2023-07-27	39.990	40.290	38.540	38.690	33.189	8,997,390

← NewerPage 13 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.