Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	64.270	66.870	63.900	64.280	38.062	9,002,886
2023-04-25	65.030	66.660	62.100	64.050	37.926	10,475,137
2023-04-24	60.000	67.440	60.000	66.350	39.288	21,613,666
2023-04-21	61.770	62.060	58.960	59.020	34.948	9,607,958
2023-04-20	62.500	62.840	61.380	61.960	36.688	5,262,799
2023-04-19	61.810	63.500	61.710	62.290	36.884	7,060,624
2023-04-18	62.000	63.100	60.700	62.210	36.836	8,024,220
2023-04-17	63.420	63.420	61.590	61.900	36.653	8,145,705
2023-04-14	64.390	64.550	63.420	63.420	37.553	4,946,964
2023-04-13	67.290	67.290	63.700	64.010	37.902	10,545,588
2023-04-12	67.870	68.660	66.360	67.530	39.987	8,747,280
2023-04-11	69.380	69.940	68.670	68.990	40.851	4,918,143
2023-04-10	72.000	72.300	69.240	69.360	41.070	8,316,318
2023-04-07	70.760	72.720	69.140	72.320	42.823	10,628,109
2023-04-06	72.390	72.680	70.000	70.520	41.757	10,827,129
2023-04-04	74.000	74.250	71.500	72.750	43.077	9,927,242
2023-04-03	75.950	77.500	72.060	74.000	43.818	16,920,617
2023-03-31	76.270	76.270	73.980	76.010	45.008	7,549,404
2023-03-30	76.610	77.180	74.880	76.240	45.144	5,773,716
2023-03-29	75.100	77.640	74.690	76.890	45.529	9,790,959
2023-03-28	78.500	78.790	75.090	75.490	44.700	9,869,161
2023-03-27	82.000	82.480	76.580	78.960	46.755	15,631,217
2023-03-24	84.900	85.040	80.500	81.440	48.223	12,740,090
2023-03-23	82.660	86.960	82.020	85.050	50.361	11,749,549
2023-03-22	79.230	86.440	78.640	85.000	50.331	18,664,848
2023-03-21	81.590	82.000	77.360	79.000	46.778	11,737,458
2023-03-20	81.400	90.810	79.650	81.000	47.963	24,676,165
2023-03-17	72.000	82.500	72.000	79.650	47.163	26,547,950
2023-03-16	67.110	70.300	66.700	68.750	40.709	5,423,092
2023-03-15	67.860	72.200	67.280	67.490	39.963	6,412,510
2023-03-14	67.900	68.910	66.700	67.230	39.809	3,684,969
2023-03-13	67.680	70.250	67.280	68.910	40.804	5,957,539
2023-03-10	68.670	69.780	67.730	67.790	40.141	2,618,662
2023-03-09	69.370	70.380	68.020	69.170	40.958	4,056,327
2023-03-08	67.280	70.080	67.010	69.310	41.041	6,908,653
2023-03-07	68.510	68.990	66.400	66.530	39.394	2,920,511
2023-03-06	68.850	69.790	68.410	68.510	40.567	3,620,358
2023-03-03	71.020	71.400	68.560	69.160	40.952	4,072,446
2023-03-02	68.510	72.400	68.200	70.500	41.745	6,981,450
2023-03-01	66.410	69.250	66.310	68.950	40.827	7,091,600
2023-02-28	66.990	67.960	66.010	66.650	39.465	2,654,046
2023-02-27	66.210	67.980	65.580	66.220	39.211	4,351,902
2023-02-24	66.200	66.800	65.600	66.030	39.098	3,071,702
2023-02-23	67.350	67.860	65.500	66.030	39.098	4,987,449
2023-02-22	66.260	68.520	65.820	67.860	40.182	4,316,950
2023-02-21	68.910	69.460	65.680	66.330	39.276	8,075,282
2023-02-20	68.070	69.900	66.370	69.300	41.035	8,304,710
2023-02-17	70.490	70.790	67.000	67.800	40.146	8,481,349
2023-02-16	74.000	74.520	69.760	70.410	41.692	13,538,070
2023-02-15	64.610	74.880	64.300	72.000	42.633	17,723,054
2023-02-14	65.600	65.610	64.080	64.200	38.015	4,250,960
2023-02-13	64.080	65.710	63.880	65.500	38.785	6,925,532
2023-02-10	63.200	65.450	63.200	64.080	37.944	6,137,828
2023-02-09	61.490	63.460	61.430	63.070	37.346	4,314,692
2023-02-08	61.730	62.360	61.610	61.770	36.576	3,580,365
2023-02-07	62.280	62.370	61.010	61.760	36.570	5,318,032
2023-02-06	62.620	63.460	61.690	61.900	36.653	4,265,276
2023-02-03	61.990	63.280	61.510	62.920	37.257	5,668,712
2023-02-02	62.000	62.980	61.630	61.720	36.546	4,027,560
2023-02-01	61.280	61.900	61.060	61.880	36.641	4,995,153

← NewerPage 15 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.