Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	77.200	79.200	75.000	75.720	44.349	3,892,520
2022-04-29	75.170	77.800	74.080	77.580	45.438	3,936,527
2022-04-28	74.550	74.990	72.700	74.690	43.746	2,766,355
2022-04-27	74.580	75.490	73.210	75.240	44.068	3,571,650
2022-04-26	77.500	79.380	73.990	74.210	43.465	4,082,248
2022-04-25	75.940	80.290	75.500	76.450	44.777	6,034,359
2022-04-22	75.430	77.300	75.000	76.000	44.513	2,183,596
2022-04-21	76.970	77.600	75.050	75.580	44.267	2,227,780
2022-04-20	79.080	79.140	77.010	77.640	45.474	2,070,150
2022-04-19	79.300	79.300	77.210	78.000	45.684	2,329,687
2022-04-18	73.180	79.680	72.530	79.090	46.323	4,824,975
2022-04-15	74.760	75.260	72.980	73.030	42.773	2,839,937
2022-04-14	78.110	78.640	74.880	74.990	43.921	3,351,866
2022-04-13	78.970	80.250	78.300	78.690	46.089	1,921,344
2022-04-12	74.280	79.880	74.280	79.730	46.698	4,048,114
2022-04-11	78.360	78.500	74.000	74.470	43.617	3,233,797
2022-04-08	74.480	78.720	74.120	78.600	46.036	3,205,072
2022-04-07	75.500	76.880	74.650	74.680	43.740	1,650,759
2022-04-06	76.920	77.510	75.750	75.940	44.478	1,227,644
2022-04-01	77.760	78.360	76.470	77.570	45.433	1,683,666
2022-03-31	78.070	78.830	77.500	77.750	45.538	1,152,309
2022-03-30	76.490	80.660	76.490	78.840	46.176	3,345,919
2022-03-29	77.600	77.990	75.510	76.480	44.794	1,315,119
2022-03-28	75.800	78.000	75.500	77.770	45.550	1,312,085
2022-03-25	75.010	77.430	75.010	76.740	44.946	1,998,747
2022-03-24	76.150	76.570	74.820	75.320	44.115	1,519,530
2022-03-23	77.760	77.800	76.080	76.370	44.730	1,351,865
2022-03-22	78.000	78.720	76.790	77.210	45.222	1,117,942
2022-03-21	77.500	79.590	75.590	78.390	45.913	2,067,645
2022-03-18	77.710	78.140	76.080	76.780	44.970	1,858,568
2022-03-17	75.740	79.190	74.020	78.170	45.784	3,123,303
2022-03-16	73.880	76.000	71.180	74.810	43.816	3,594,346
2022-03-15	75.880	76.300	72.700	73.080	42.803	4,596,716
2022-03-14	77.600	78.980	76.300	76.300	44.689	2,340,156
2022-03-11	76.460	78.370	75.030	78.190	45.796	3,699,708
2022-03-10	80.010	80.280	76.700	76.860	45.017	3,106,986
2022-03-09	80.680	80.860	77.510	78.580	46.024	3,028,451
2022-03-08	81.000	82.000	80.050	80.650	47.237	3,622,743
2022-03-07	80.410	81.090	78.220	80.860	47.359	2,974,836
2022-03-04	79.310	81.500	79.310	80.400	47.090	2,324,796
2022-03-03	80.000	81.200	78.920	79.760	46.715	2,134,739
2022-03-02	78.900	80.300	78.500	79.700	46.680	1,963,786
2022-03-01	76.330	81.000	76.330	79.800	46.739	5,014,375
2022-02-28	76.290	77.300	73.600	76.420	44.759	3,031,608
2022-02-25	75.100	76.550	75.010	75.750	44.367	2,547,873
2022-02-24	75.830	76.570	73.960	74.620	43.705	2,731,642
2022-02-23	72.780	76.360	72.380	75.630	44.296	4,529,684
2022-02-22	74.930	74.930	71.880	73.000	42.756	4,520,781
2022-02-21	73.410	75.200	73.250	74.940	43.892	1,749,361
2022-02-18	74.440	74.910	73.100	74.030	43.359	2,431,189
2022-02-17	75.800	75.800	74.080	74.380	43.564	2,853,958
2022-02-16	76.770	77.200	75.660	75.800	44.396	1,466,975
2022-02-15	76.280	76.750	74.460	76.450	44.777	2,338,721
2022-02-14	74.420	77.390	74.080	75.460	44.197	2,810,021
2022-02-11	75.050	76.880	74.140	74.770	43.793	2,486,197
2022-02-10	75.240	76.320	74.360	75.240	44.068	3,482,368
2022-02-09	75.350	75.860	74.060	75.230	44.062	3,013,725
2022-02-08	78.250	78.850	75.050	75.520	44.232	3,602,211
2022-02-07	79.400	81.000	78.000	78.250	45.831	2,043,474
2022-01-28	80.650	81.730	78.130	78.300	45.860	2,083,472

← NewerPage 19 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.