Yealink Network Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 77.150 | 80.220 | 76.530 | 79.090 | 46.323 | 3,551,618 |
| 2021-11-03 | 78.280 | 78.670 | 76.210 | 77.000 | 45.099 | 3,471,539 |
| 2021-11-02 | 76.500 | 79.850 | 75.190 | 78.740 | 46.118 | 6,419,428 |
| 2021-11-01 | 74.730 | 78.500 | 73.600 | 76.500 | 44.806 | 6,989,519 |
| 2021-10-29 | 74.500 | 75.910 | 73.020 | 75.730 | 44.355 | 4,764,821 |
| 2021-10-28 | 76.280 | 77.460 | 73.730 | 74.500 | 43.634 | 4,693,051 |
| 2021-10-27 | 78.650 | 79.180 | 76.260 | 77.030 | 45.116 | 4,239,740 |
| 2021-10-26 | 76.800 | 79.980 | 76.710 | 79.370 | 46.487 | 3,692,265 |
| 2021-10-25 | 76.600 | 77.800 | 76.180 | 77.390 | 45.327 | 3,074,117 |
| 2021-10-22 | 78.650 | 78.660 | 76.780 | 77.330 | 45.292 | 3,206,143 |
| 2021-10-21 | 79.150 | 79.840 | 77.160 | 77.810 | 45.573 | 3,666,922 |
| 2021-10-20 | 78.550 | 79.940 | 78.000 | 79.720 | 46.692 | 2,228,868 |
| 2021-10-19 | 78.730 | 80.310 | 78.110 | 78.970 | 46.253 | 1,845,899 |
| 2021-10-18 | 81.420 | 81.550 | 78.120 | 79.740 | 46.704 | 3,406,427 |
| 2021-10-15 | 77.060 | 82.160 | 75.900 | 81.850 | 47.939 | 6,375,744 |
| 2021-10-14 | 79.560 | 80.500 | 76.760 | 77.550 | 45.421 | 3,360,687 |
← NewerPage 21 of 21 · 1,216 trading days
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.