Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	81.180	81.320	79.500	80.000	46.856	2,083,881
2022-01-26	81.170	81.820	79.530	80.880	47.371	1,899,144
2022-01-25	82.600	83.180	80.710	81.170	47.541	2,531,384
2022-01-24	82.090	83.230	81.010	82.550	48.349	2,658,501
2022-01-21	84.140	84.990	82.650	83.330	48.806	2,110,283
2022-01-20	85.510	85.530	82.720	84.000	49.199	2,615,904
2022-01-19	86.350	86.480	84.300	85.660	50.171	2,240,332
2022-01-18	86.270	87.960	85.580	86.980	50.944	3,163,147
2022-01-17	80.000	88.190	80.000	86.260	50.522	5,922,853
2022-01-14	81.640	81.640	79.250	79.580	46.610	2,360,157
2022-01-13	84.480	84.900	81.480	81.650	47.822	1,921,527
2022-01-12	83.000	84.980	82.320	84.400	49.433	2,410,315
2022-01-11	85.570	85.990	81.900	82.800	48.496	3,038,377
2022-01-10	84.080	85.980	82.730	85.590	50.130	4,086,492
2022-01-07	81.220	84.200	81.140	83.500	48.906	3,788,762
2022-01-06	79.380	82.100	78.520	82.000	48.027	4,240,714
2022-01-05	78.090	79.990	77.220	78.940	46.235	5,327,972
2022-01-04	81.510	81.850	77.830	78.180	45.790	4,126,701
2021-12-31	81.910	82.350	78.980	81.450	47.705	4,599,055
2021-12-30	80.910	83.300	80.660	81.930	47.986	3,533,645
2021-12-29	80.060	82.280	79.730	81.050	47.471	3,730,618
2021-12-28	79.000	80.660	78.300	80.160	46.950	4,123,187
2021-12-27	82.410	83.150	77.840	78.610	46.042	5,456,160
2021-12-24	80.250	84.660	80.250	82.180	48.133	3,821,319
2021-12-23	80.820	81.860	80.500	81.180	47.547	2,317,174
2021-12-22	82.570	83.000	80.680	80.820	47.336	2,344,963
2021-12-21	82.400	84.880	81.350	82.000	48.027	3,621,362
2021-12-20	82.630	85.010	82.450	82.750	48.466	3,383,768
2021-12-17	83.350	83.620	81.940	83.310	48.794	2,841,836
2021-12-16	84.480	84.790	82.600	83.780	49.070	3,877,465
2021-12-15	85.420	85.480	82.910	84.060	49.234	4,551,812
2021-12-14	84.990	86.350	83.480	85.420	50.030	3,113,355
2021-12-13	83.580	86.600	82.530	84.640	49.573	4,759,238
2021-12-10	83.010	85.700	80.630	84.540	49.515	7,441,812
2021-12-09	85.540	86.110	82.360	82.600	48.379	7,446,720
2021-12-08	84.500	86.250	83.710	85.830	50.270	6,677,815
2021-12-07	79.850	85.360	79.850	84.040	49.222	12,539,320
2021-12-06	75.410	83.860	75.410	80.450	47.119	9,723,788
2021-12-03	74.010	75.800	73.550	75.400	44.162	3,200,859
2021-12-02	77.000	77.010	74.280	74.310	43.523	2,412,595
2021-12-01	77.020	78.330	75.810	76.520	44.818	3,411,311
2021-11-30	75.480	77.550	75.000	77.430	45.351	4,375,881
2021-11-29	74.670	75.500	73.100	75.140	44.009	3,381,945
2021-11-26	77.260	77.360	74.220	74.550	43.664	4,763,728
2021-11-25	79.900	80.230	77.110	77.260	45.251	3,597,818
2021-11-24	79.540	80.290	78.410	79.790	46.733	1,892,931
2021-11-23	81.790	82.920	79.410	79.450	46.534	4,037,114
2021-11-22	79.480	82.830	79.140	81.970	48.010	5,016,625
2021-11-19	79.280	80.800	77.800	79.140	46.352	3,370,675
2021-11-18	81.450	81.500	77.300	79.850	46.768	3,749,212
2021-11-17	79.450	81.460	78.500	81.270	47.600	3,568,708
2021-11-16	79.000	80.840	78.020	78.850	46.182	2,563,843
2021-11-15	79.200	80.500	77.050	78.650	46.065	4,049,390
2021-11-12	79.440	80.190	78.020	78.600	46.036	2,307,777
2021-11-11	76.960	81.190	76.540	79.290	46.440	4,820,160
2021-11-10	75.200	77.160	74.830	76.960	45.075	2,865,271
2021-11-09	76.900	77.270	75.070	75.200	44.044	2,783,402
2021-11-08	78.020	78.440	76.500	76.880	45.028	1,862,636
2021-11-05	79.260	79.790	77.600	78.650	46.065	3,578,298
2021-11-04	77.150	80.220	76.530	79.090	46.323	3,551,618

← NewerPage 20 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.