Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	76.900	77.200	75.340	75.910	44.949	2,146,541
2022-07-28	75.850	77.270	75.440	76.570	45.339	2,854,992
2022-07-27	75.670	76.050	74.670	75.440	44.670	1,266,670
2022-07-26	76.000	76.990	74.940	75.350	44.617	1,524,151
2022-07-25	76.290	76.290	74.500	75.440	44.670	1,716,259
2022-07-22	75.510	77.100	75.020	75.730	44.842	3,390,299
2022-07-21	74.650	76.250	74.650	75.380	44.635	2,221,179
2022-07-20	74.000	75.190	73.510	74.900	44.351	2,719,374
2022-07-19	72.820	75.100	71.700	74.200	43.936	3,518,583
2022-07-18	72.640	73.400	71.000	72.500	42.929	4,275,576
2022-07-15	75.980	76.000	72.780	73.000	43.226	3,789,016
2022-07-14	75.690	78.000	74.000	74.530	44.131	6,348,782
2022-07-13	70.720	75.100	69.900	75.000	44.410	12,130,208
2022-07-12	71.870	72.250	67.500	67.660	40.064	7,757,964
2022-07-11	72.500	73.500	71.700	71.870	42.556	3,363,297
2022-07-08	73.860	74.280	72.310	72.420	42.882	2,483,417
2022-07-07	74.590	76.180	73.470	73.710	43.646	2,819,936
2022-07-06	72.380	75.400	72.100	74.940	44.374	6,394,415
2022-07-05	72.990	74.460	71.850	72.490	42.924	5,012,702
2022-07-04	74.000	74.150	71.900	72.690	43.042	6,642,989
2022-07-01	76.370	77.470	72.340	73.050	43.255	5,081,800
2022-06-30	77.400	78.470	75.800	76.150	45.091	4,118,529
2022-06-29	78.000	78.880	77.300	77.540	45.914	2,613,467
2022-06-28	75.510	78.450	74.980	78.090	46.239	4,141,320
2022-06-27	75.000	75.850	74.300	75.750	44.854	3,165,614
2022-06-24	73.090	75.080	72.510	74.750	44.262	4,051,443
2022-06-23	71.500	72.860	70.900	72.680	43.036	3,083,308
2022-06-22	73.700	74.000	71.500	71.650	42.426	3,569,331
2022-06-21	73.880	74.090	72.780	73.390	43.456	3,173,101
2022-06-20	74.840	75.130	73.420	73.890	43.753	4,613,652
2022-06-17	75.080	76.570	74.500	74.840	44.315	3,054,531
2022-06-16	76.300	76.500	74.500	75.080	44.457	2,829,248
2022-06-15	76.490	77.300	75.730	75.800	44.883	2,121,791
2022-06-14	77.150	77.150	75.280	76.500	45.298	2,091,395
2022-06-13	77.920	78.100	76.260	77.170	45.695	2,501,989
2022-06-10	77.830	78.600	76.200	78.000	46.186	4,079,560
2022-06-09	77.280	78.900	76.880	77.640	45.973	1,798,180
2022-06-08	78.000	78.560	76.840	78.040	46.210	2,634,692
2022-06-07	77.120	78.350	77.000	77.810	46.074	1,872,062
2022-06-06	77.460	78.330	77.030	77.400	45.831	3,015,450
2022-06-02	75.010	78.250	75.010	78.010	46.192	3,078,594
2022-06-01	74.060	76.490	73.550	75.980	44.990	3,583,604
2022-05-31	73.150	74.500	72.510	73.940	43.782	2,416,143
2022-05-30	72.420	74.250	71.620	73.640	43.131	2,734,319
2022-05-27	72.930	73.500	72.060	72.420	42.416	1,148,298
2022-05-26	73.220	73.310	71.500	72.600	42.522	1,323,509
2022-05-25	72.500	73.370	72.050	72.840	42.662	1,248,081
2022-05-24	73.590	74.280	72.600	72.630	42.539	2,232,670
2022-05-23	73.850	74.150	72.880	73.200	42.873	1,533,996
2022-05-20	72.900	74.230	72.500	73.730	43.183	2,153,487
2022-05-19	71.560	73.290	71.320	72.900	42.697	1,609,162
2022-05-18	71.850	73.610	71.360	72.550	42.492	1,791,226
2022-05-17	72.460	72.460	71.200	71.850	42.082	2,317,373
2022-05-16	73.870	74.000	72.000	72.240	42.311	3,192,332
2022-05-13	72.340	74.600	72.030	73.810	43.230	3,702,195
2022-05-12	73.310	73.510	70.960	72.340	42.369	4,396,825
2022-05-11	73.600	74.740	72.980	73.390	42.984	5,015,935
2022-05-10	73.960	74.600	73.050	73.510	43.055	3,154,924
2022-05-09	73.700	74.290	73.000	73.960	43.318	1,876,303
2022-05-06	75.320	75.320	73.280	74.180	43.447	3,717,066

← NewerPage 18 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.