Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	36.600	37.230	35.630	36.800	36.356	15,146,646
2026-07-15	36.480	38.100	35.530	37.490	37.038	25,507,029
2026-07-14	33.400	33.960	33.000	33.870	33.462	8,008,845
2026-07-13	34.470	34.830	33.340	33.640	33.234	8,875,008
2026-07-10	34.150	35.440	34.060	34.430	34.015	10,600,853
2026-07-09	34.290	34.550	33.530	34.260	33.847	9,639,561
2026-07-08	33.790	34.890	33.790	34.630	34.212	10,203,736
2026-07-07	33.610	34.460	33.500	33.850	33.442	9,660,461
2026-07-06	33.050	34.160	32.820	33.720	33.313	10,813,047
2026-07-03	34.280	34.510	33.000	33.000	32.602	14,457,756
2026-07-02	36.340	36.340	34.280	34.430	34.015	17,343,664
2026-07-01	33.980	37.170	33.860	36.700	36.257	20,257,502
2026-06-30	33.610	34.880	33.570	33.820	33.412	11,498,631
2026-06-29	33.280	33.690	32.720	33.550	33.145	10,166,193
2026-06-26	33.470	33.800	32.710	33.280	32.879	9,515,172
2026-06-25	33.220	34.080	32.620	33.750	33.343	11,258,900
2026-06-24	32.580	33.360	32.140	33.220	32.819	8,866,517
2026-06-23	33.500	33.750	32.300	32.530	32.138	11,270,057
2026-06-22	33.350	33.650	32.520	33.620	33.215	10,738,258
2026-06-18	33.700	33.750	33.150	33.200	32.800	8,148,848
2026-06-17	33.110	34.300	33.010	33.780	33.373	9,169,336
2026-06-16	33.850	33.960	33.200	33.420	33.017	10,279,830
2026-06-15	33.880	34.270	33.210	34.030	33.620	12,507,830
2026-06-12	34.860	35.120	33.680	34.100	33.689	16,150,410
2026-06-11	34.660	35.470	33.900	34.500	34.084	10,851,250
2026-06-10	34.800	35.380	34.060	34.830	34.410	12,027,280
2026-06-09	35.930	36.000	34.520	35.320	34.894	17,763,936
2026-06-08	38.020	38.050	35.410	35.470	35.042	21,944,117
2026-06-05	38.520	40.880	38.340	39.400	38.925	19,704,881
2026-06-04	38.750	39.900	38.490	38.770	38.302	13,188,260
2026-06-03	39.110	39.670	38.510	39.280	38.806	15,396,280
2026-06-02	38.000	39.940	37.610	39.500	39.024	23,005,490
2026-06-01	36.300	39.210	36.150	38.150	37.690	17,684,430
2026-05-29	36.680	36.780	35.900	36.150	35.714	12,838,750
2026-05-28	37.650	38.000	37.130	37.850	36.109	8,319,748
2026-05-27	37.580	38.050	37.210	37.810	36.071	8,439,894
2026-05-26	38.240	38.580	37.080	37.870	36.128	9,569,378
2026-05-25	37.950	38.290	37.660	38.020	36.271	6,818,424
2026-05-22	37.810	38.140	37.010	38.010	36.262	8,104,583
2026-05-21	39.300	39.770	37.320	37.380	35.661	11,406,480
2026-05-20	38.620	39.380	38.260	39.140	37.340	7,917,662
2026-05-19	37.640	38.840	37.560	38.820	37.035	9,322,866
2026-05-18	38.110	38.210	37.450	37.700	35.966	8,426,370
2026-05-15	38.850	39.040	37.800	38.110	36.357	9,498,976
2026-05-14	39.530	39.720	38.850	38.850	37.063	8,479,387
2026-05-13	38.460	39.830	38.250	39.740	37.912	14,132,260
2026-05-12	38.820	39.150	38.410	38.630	36.853	10,221,620
2026-05-11	37.650	38.950	37.510	38.800	37.016	14,990,170
2026-05-08	37.000	37.640	36.480	37.420	35.699	9,237,572
2026-05-07	36.960	37.230	36.320	37.120	35.413	9,689,453
2026-05-06	36.690	37.040	36.400	36.840	35.146	11,598,530
2026-04-30	36.650	36.830	36.430	36.530	34.850	6,498,216
2026-04-29	36.650	36.990	36.410	36.800	35.108	8,021,481
2026-04-28	37.230	37.380	36.620	36.800	35.108	9,053,676
2026-04-27	37.070	37.860	37.060	37.400	35.680	10,353,850
2026-04-24	37.130	37.870	37.130	37.290	35.575	10,781,490
2026-04-23	37.860	37.880	36.940	37.280	35.565	15,473,500
2026-04-22	36.360	37.950	36.360	37.800	36.062	23,952,051
2026-04-21	35.830	36.080	35.500	35.740	34.096	5,494,329
2026-04-20	35.670	36.100	35.400	35.930	34.278	5,917,153

← NewerPage 2 of 5 · 241 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.