Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	62.310	62.480	61.180	61.180	36.227	4,459,995
2023-01-30	62.500	62.990	62.170	62.450	36.979	3,963,178
2023-01-20	61.610	62.680	61.300	62.000	36.712	4,456,195
2023-01-19	60.030	61.740	59.910	61.660	36.511	4,624,540
2023-01-18	61.500	61.750	60.160	60.210	35.652	4,396,762
2023-01-17	59.850	62.500	59.830	61.160	36.215	7,205,448
2023-01-16	60.280	60.850	59.480	60.400	35.765	9,564,152
2023-01-13	60.110	61.010	59.480	60.920	36.073	4,409,172
2023-01-12	59.540	59.880	58.900	59.610	35.297	3,234,986
2023-01-11	59.870	60.280	59.280	59.600	35.291	3,550,725
2023-01-10	60.000	60.600	59.700	60.000	35.528	3,071,313
2023-01-09	59.060	60.450	59.060	60.000	35.528	4,677,443
2023-01-06	59.200	60.320	58.780	59.030	34.953	3,653,342
2023-01-05	58.150	59.680	57.300	59.400	35.173	5,961,633
2023-01-04	60.380	60.380	57.270	58.320	34.533	6,954,923
2023-01-03	60.590	61.000	60.090	60.380	35.753	4,969,170
2022-12-30	60.500	62.300	60.000	60.590	35.877	4,399,229
2022-12-29	59.050	61.030	58.800	60.270	35.688	3,543,869
2022-12-28	59.820	59.840	58.810	59.050	34.965	2,171,913
2022-12-27	59.000	60.230	58.570	59.780	35.398	1,821,686
2022-12-26	58.490	59.150	58.000	58.860	34.853	2,259,340
2022-12-23	59.290	59.380	58.160	58.400	34.580	1,202,231
2022-12-22	59.320	59.850	58.910	59.090	34.989	1,227,428
2022-12-21	59.850	60.380	58.880	59.080	34.983	2,171,549
2022-12-20	59.800	60.510	59.210	59.850	35.439	3,102,110
2022-12-19	59.910	60.900	59.080	59.750	35.380	3,379,023
2022-12-16	60.500	61.170	59.500	60.160	35.623	3,812,509
2022-12-15	61.260	61.750	60.910	61.230	36.256	1,994,470
2022-12-14	62.000	62.490	61.080	61.220	36.250	1,718,681
2022-12-13	62.100	62.670	61.690	61.970	36.694	1,947,928
2022-12-12	62.320	63.460	62.000	62.410	36.955	3,376,965
2022-12-09	62.300	62.850	62.220	62.810	37.192	2,111,221
2022-12-08	63.500	63.800	62.300	62.550	37.038	2,592,828
2022-12-07	63.250	63.940	62.780	63.560	37.636	2,724,305
2022-12-06	64.120	64.460	63.220	63.710	37.725	2,817,087
2022-12-05	63.740	65.000	63.700	64.020	37.908	2,752,108
2022-12-02	64.010	65.000	63.000	64.200	38.015	2,378,768
2022-12-01	64.000	65.300	64.000	64.340	38.098	2,777,455
2022-11-30	64.510	64.680	63.320	63.640	37.683	4,691,986
2022-11-29	64.500	65.200	64.040	64.570	38.234	1,602,523
2022-11-28	64.650	65.280	63.390	64.170	37.997	1,690,314
2022-11-25	64.980	65.400	64.290	65.080	38.536	1,272,501
2022-11-24	65.280	66.850	64.610	64.890	38.423	1,901,272
2022-11-23	66.610	67.420	65.300	65.400	38.725	2,619,652
2022-11-22	68.000	68.140	66.890	66.960	39.649	1,693,439
2022-11-21	68.680	69.000	67.020	67.500	39.969	2,041,208
2022-11-18	68.430	70.180	68.230	69.200	40.975	2,985,727
2022-11-17	67.880	69.000	67.380	68.430	40.519	1,618,450
2022-11-16	68.350	69.600	67.350	68.340	40.466	2,321,685
2022-11-15	67.520	69.330	67.500	68.600	40.620	2,114,766
2022-11-14	67.700	68.900	67.270	67.770	40.129	1,746,474
2022-11-11	69.030	69.200	66.880	67.580	40.016	2,381,192
2022-11-10	67.860	68.300	66.800	67.290	39.844	1,627,184
2022-11-09	67.770	68.350	67.180	67.360	39.886	1,435,051
2022-11-08	68.780	68.890	67.020	68.150	40.354	1,951,748
2022-11-07	69.380	70.150	67.700	68.730	40.697	2,480,184
2022-11-04	69.630	70.480	68.890	69.550	41.183	2,312,600
2022-11-03	67.120	70.300	67.100	70.250	41.597	3,606,456
2022-11-02	66.800	68.290	66.350	67.550	39.998	3,233,724
2022-11-01	68.880	68.970	65.450	67.300	39.850	5,123,817

← NewerPage 16 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.