Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	40.030	40.090	38.810	39.680	34.038	8,591,654
2023-07-25	41.200	41.610	39.740	40.180	34.467	11,057,780
2023-07-24	39.600	42.300	39.330	40.900	35.085	13,673,690
2023-07-21	39.480	40.760	38.500	40.050	34.356	10,870,200
2023-07-20	39.490	40.500	39.360	39.790	34.133	11,619,160
2023-07-19	38.500	39.890	38.480	39.860	34.193	18,560,471
2023-07-18	37.910	38.160	36.810	37.810	32.434	11,281,660
2023-07-17	35.000	38.570	35.000	38.010	32.606	18,959,141
2023-07-14	34.880	36.000	34.800	35.070	30.084	6,425,227
2023-07-13	34.130	35.090	34.000	34.910	29.947	4,431,577
2023-07-12	34.720	34.870	33.980	34.050	29.209	3,570,101
2023-07-11	34.360	34.950	34.130	34.800	29.852	3,322,755
2023-07-10	33.800	34.500	33.650	34.400	29.509	3,724,832
2023-07-07	34.360	34.440	33.590	33.800	28.994	4,138,925
2023-07-06	34.410	35.190	34.280	34.320	29.441	3,028,989
2023-07-05	35.000	35.270	34.410	34.600	29.681	4,129,712
2023-07-04	34.500	35.690	34.430	35.180	30.178	5,224,988
2023-07-03	35.280	35.450	34.450	34.530	29.621	6,516,056
2023-06-30	33.650	35.250	33.460	35.070	30.084	6,355,935
2023-06-29	33.230	34.110	33.230	33.750	28.952	4,460,359
2023-06-28	34.300	34.340	33.090	33.410	28.660	7,389,582
2023-06-27	34.390	34.550	34.080	34.400	29.509	5,051,431
2023-06-26	35.000	35.160	33.700	34.180	29.320	9,317,838
2023-06-21	36.600	36.600	35.440	35.480	30.436	7,003,787
2023-06-20	37.180	37.180	36.440	36.610	31.405	7,466,291
2023-06-19	37.800	37.800	35.850	37.190	31.903	12,489,110
2023-06-16	37.410	38.220	36.630	37.930	32.537	11,680,410
2023-06-15	36.730	38.690	36.360	37.660	32.306	15,470,510
2023-06-14	37.200	37.250	36.090	36.270	31.113	9,964,566
2023-06-13	35.990	37.880	35.580	37.260	31.963	8,904,752
2023-06-12	35.500	36.480	35.350	36.010	30.890	7,278,442
2023-06-09	35.650	36.110	35.000	35.650	30.581	8,738,328
2023-06-08	36.010	36.700	35.580	35.750	30.667	8,137,787
2023-06-07	36.540	36.980	36.000	36.160	31.019	6,736,605
2023-06-06	39.020	39.180	36.680	36.800	31.568	10,673,630
2023-06-05	37.850	39.880	37.380	39.340	33.747	15,073,890
2023-06-02	37.890	38.070	36.750	37.770	32.400	5,359,456
2023-06-01	52.750	54.920	52.560	54.130	32.052	6,493,407
2023-05-31	53.100	53.180	52.200	53.000	31.383	5,509,167
2023-05-30	53.460	53.940	52.560	53.420	31.632	5,179,571
2023-05-29	53.860	54.780	53.360	53.770	31.839	5,150,130
2023-05-26	54.900	55.830	53.020	53.300	31.561	6,515,807
2023-05-25	54.820	55.190	54.120	55.000	32.567	6,511,056
2023-05-24	54.300	54.880	53.680	54.350	32.182	3,793,469
2023-05-23	54.760	55.110	54.310	54.330	32.170	3,221,225
2023-05-22	55.090	55.700	54.500	54.570	32.313	4,742,988
2023-05-19	54.530	55.290	54.410	55.000	32.567	4,721,252
2023-05-18	54.600	55.340	54.500	54.860	32.484	5,084,302
2023-05-17	54.880	55.260	54.300	54.720	32.401	3,490,345
2023-05-16	55.600	55.610	54.260	54.840	32.472	5,600,465
2023-05-15	54.000	55.730	53.990	55.600	32.922	9,840,780
2023-05-12	56.520	56.600	53.930	53.990	31.969	12,799,739
2023-05-11	57.440	57.800	55.920	56.150	33.248	6,786,196
2023-05-10	59.760	59.910	56.600	57.450	34.018	11,331,106
2023-05-09	60.380	61.200	59.690	59.720	35.362	3,896,712
2023-05-08	62.000	62.260	59.880	60.340	35.729	9,068,390
2023-05-05	62.360	63.500	61.590	62.090	36.765	4,187,290
2023-05-04	65.700	65.780	62.280	62.430	36.967	7,164,305
2023-04-28	63.530	66.400	63.210	65.930	39.039	8,444,313
2023-04-27	63.820	64.500	62.100	63.920	37.849	6,347,769

← NewerPage 14 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.