Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	65.090	68.900	65.090	68.880	40.786	4,411,300
2022-10-28	65.850	67.390	65.410	66.440	39.341	2,825,818
2022-10-27	66.680	67.130	65.500	65.850	38.992	2,163,717
2022-10-26	66.000	66.870	65.400	66.340	39.282	2,529,719
2022-10-25	64.690	66.180	64.680	65.550	38.814	2,396,040
2022-10-24	66.220	67.450	64.660	65.100	38.548	2,377,459
2022-10-21	65.500	66.600	64.680	66.040	39.104	2,817,334
2022-10-20	65.750	66.800	64.900	65.980	39.069	2,852,626
2022-10-19	65.460	65.980	64.690	65.490	38.779	2,734,476
2022-10-18	65.550	66.090	65.040	65.690	38.897	3,342,667
2022-10-17	64.500	65.780	63.880	65.190	38.601	3,254,558
2022-10-14	64.890	65.980	63.700	63.990	37.890	3,901,829
2022-10-13	62.190	64.640	62.000	64.280	38.062	3,089,639
2022-10-12	61.090	62.460	60.000	62.350	36.919	3,334,545
2022-10-11	62.220	62.490	61.010	61.560	36.452	2,980,600
2022-10-10	63.010	64.590	61.900	62.300	36.890	4,151,180
2022-09-30	63.200	64.700	62.710	63.000	37.304	2,581,410
2022-09-29	63.830	64.500	62.880	63.240	37.446	1,820,913
2022-09-28	64.710	64.710	63.200	63.310	37.488	2,394,395
2022-09-27	63.150	64.990	62.780	64.640	38.275	2,666,314
2022-09-26	61.730	63.330	61.100	62.800	37.186	3,204,806
2022-09-23	63.560	63.790	62.130	62.550	37.038	2,186,711
2022-09-22	64.200	64.350	62.500	63.480	37.588	3,386,372
2022-09-21	65.950	65.970	63.980	64.200	38.015	3,228,821
2022-09-20	67.620	67.680	65.100	65.850	38.992	2,481,300
2022-09-19	68.000	68.490	67.140	67.470	39.951	1,995,818
2022-09-16	68.440	69.290	68.000	68.000	40.265	1,859,950
2022-09-15	69.700	70.280	68.020	68.390	40.496	2,515,646
2022-09-14	72.300	72.820	69.060	69.440	41.118	4,909,896
2022-09-13	71.860	73.160	71.060	72.930	43.184	2,505,390
2022-09-09	72.000	72.200	70.850	71.260	42.195	1,780,472
2022-09-08	72.300	72.450	71.110	72.300	42.811	1,634,067
2022-09-07	71.690	72.680	71.410	72.230	42.770	1,666,724
2022-09-06	71.970	72.760	71.090	71.890	42.568	2,908,506
2022-09-05	73.450	73.760	71.460	71.840	42.539	2,250,309
2022-09-02	71.610	73.800	71.010	73.450	43.492	3,444,570
2022-09-01	71.470	72.480	70.990	71.300	42.219	2,155,655
2022-08-31	70.150	71.990	70.080	71.480	42.325	4,172,634
2022-08-30	70.520	72.000	69.900	70.480	41.733	2,901,418
2022-08-29	70.900	71.250	69.110	70.160	41.544	4,032,467
2022-08-26	71.790	71.980	70.180	70.880	41.970	1,969,183
2022-08-25	72.100	72.500	70.520	71.080	42.089	1,616,443
2022-08-24	72.860	73.330	71.790	71.910	42.580	1,533,060
2022-08-23	74.000	74.780	72.010	72.860	43.143	2,934,084
2022-08-22	72.360	74.410	72.000	74.180	43.924	2,400,816
2022-08-19	73.980	74.480	72.420	72.660	43.024	2,218,944
2022-08-18	73.370	73.960	73.000	73.650	43.610	1,262,174
2022-08-17	73.380	73.880	72.860	73.610	43.587	2,322,169
2022-08-16	74.340	74.800	73.180	73.520	43.533	3,632,955
2022-08-15	75.750	75.800	74.100	74.560	44.149	3,051,845
2022-08-12	77.000	77.000	75.180	75.900	44.943	1,767,019
2022-08-11	75.290	77.240	74.330	76.320	45.191	2,854,096
2022-08-10	75.600	76.320	74.020	74.580	44.161	1,677,982
2022-08-09	74.800	76.160	74.090	75.770	44.866	2,349,417
2022-08-08	75.550	76.520	73.780	75.170	44.510	3,484,050
2022-08-05	74.840	76.380	74.250	75.750	44.854	2,294,623
2022-08-04	75.250	75.560	73.880	74.480	44.102	1,498,705
2022-08-03	75.070	76.660	74.700	75.190	44.522	2,704,396
2022-08-02	75.010	76.140	74.360	75.580	44.753	2,893,193
2022-08-01	75.610	76.500	74.070	75.200	44.528	2,602,109

← NewerPage 17 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.