Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	35.580	35.780	35.250	35.670	34.030	6,173,804
2026-04-16	35.550	35.860	35.400	35.670	34.030	6,083,360
2026-04-15	36.100	36.500	35.250	35.290	33.667	7,564,246
2026-04-14	36.010	36.230	35.630	35.990	34.335	8,479,354
2026-04-13	35.400	36.640	35.300	36.090	34.430	15,341,520
2026-04-10	34.590	34.900	34.430	34.670	33.076	5,588,439
2026-04-09	34.230	34.650	34.230	34.380	32.799	4,515,883
2026-04-08	33.640	34.630	33.560	34.630	33.037	8,788,655
2026-04-07	32.950	33.440	32.780	33.050	31.530	4,321,661
2026-04-03	32.990	33.230	32.860	32.930	31.416	4,098,400
2026-04-02	32.890	33.100	32.680	32.880	31.368	4,669,603
2026-04-01	33.150	33.220	32.540	32.900	31.387	5,371,590
2026-03-31	32.530	32.990	32.400	32.740	31.234	6,040,598
2026-03-30	31.750	32.560	31.660	32.560	31.063	5,926,240
2026-03-27	31.510	32.190	31.410	32.070	30.595	4,991,635
2026-03-26	32.960	32.970	31.740	31.860	30.395	9,804,142
2026-03-25	33.120	33.720	32.840	32.970	31.454	7,895,605
2026-03-24	33.380	33.410	32.450	32.950	31.435	9,597,426
2026-03-23	33.860	34.150	32.680	32.900	31.387	12,484,290
2026-03-20	34.230	35.030	34.040	34.470	32.885	12,181,540
2026-03-19	33.700	34.630	33.520	34.250	32.675	11,300,580
2026-03-18	33.750	33.910	33.360	33.860	32.303	5,876,111
2026-03-17	33.950	34.160	33.630	33.650	32.102	6,714,359
2026-03-16	34.240	34.240	33.620	33.930	32.370	6,788,232
2026-03-13	34.500	34.690	34.150	34.200	32.627	6,719,897
2026-03-12	34.900	35.180	34.570	34.620	33.028	6,148,771
2026-03-11	35.150	35.220	34.830	34.990	33.381	8,775,771
2026-03-10	35.010	35.330	34.820	35.100	33.486	7,760,255
2026-03-09	35.000	35.000	33.830	34.550	32.961	10,805,030
2026-03-06	34.980	35.450	34.680	35.380	33.753	6,627,884
2026-03-05	35.020	35.450	34.700	35.090	33.476	7,983,853
2026-03-04	34.530	35.030	34.290	34.490	32.904	7,945,195
2026-03-03	36.160	36.600	34.730	34.850	33.247	15,932,020
2026-03-02	36.980	37.200	35.760	36.110	34.449	15,557,100
2026-02-27	37.320	37.650	37.020	37.580	35.852	7,567,227
2026-02-26	36.620	37.740	36.500	37.600	35.871	11,996,350
2026-02-25	37.120	37.150	36.610	36.780	35.088	8,010,192
2026-02-24	36.500	37.120	36.360	36.840	35.146	12,417,500
2026-02-13	36.800	36.870	36.110	36.120	34.459	8,921,505
2026-02-12	37.030	37.120	36.400	37.030	35.327	7,745,340
2026-02-11	36.800	37.590	36.710	36.900	35.203	9,348,425
2026-02-10	36.880	36.900	36.400	36.760	35.069	7,376,740
2026-02-09	36.900	36.970	36.500	36.770	35.079	9,102,565
2026-02-06	36.580	36.950	36.100	36.430	34.755	7,917,317
2026-02-05	37.300	37.540	36.670	36.770	35.079	8,885,257
2026-02-04	38.150	38.300	37.100	37.600	35.871	13,365,420
2026-02-03	37.300	39.460	37.300	38.530	36.758	21,253,449
2026-02-02	38.450	38.670	36.870	37.070	35.365	14,267,530
2026-01-30	38.170	38.810	37.410	38.370	36.605	14,853,650
2026-01-29	38.020	39.340	37.550	38.550	36.777	21,376,240
2026-01-28	38.000	38.680	37.700	38.280	36.519	19,138,381
2026-01-27	36.580	38.500	36.180	37.910	36.167	26,351,170
2026-01-26	36.830	36.940	35.810	35.980	34.325	11,162,560
2026-01-23	36.300	37.070	36.190	36.830	35.136	11,076,600
2026-01-22	36.460	36.580	35.930	36.030	34.373	8,581,807
2026-01-21	36.580	36.860	36.280	36.450	34.774	8,696,848
2026-01-20	37.180	37.550	36.600	36.670	34.984	8,895,340
2026-01-19	37.000	37.760	36.990	37.180	35.470	9,883,012
2026-01-16	37.250	37.450	36.700	36.970	35.270	9,689,475
2026-01-15	37.210	37.400	36.410	36.680	34.993	10,087,350

← NewerPage 3 of 21 · 1,214 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.