Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	37.160	38.000	36.940	37.400	35.680	11,780,090
2026-01-13	37.420	37.860	36.900	37.180	35.470	11,365,560
2026-01-12	36.680	37.570	36.640	37.410	35.690	13,242,760
2026-01-09	35.940	36.880	35.930	36.580	34.898	8,965,031
2026-01-08	35.990	36.340	35.720	35.930	34.278	5,132,482
2026-01-07	36.500	36.550	35.930	36.060	34.402	6,930,817
2026-01-06	36.390	36.660	35.890	36.560	34.879	11,210,960
2026-01-05	35.830	36.140	35.450	36.050	34.392	8,754,440
2025-12-31	36.280	36.430	35.630	35.650	34.010	6,111,178
2025-12-30	36.410	36.650	36.080	36.100	34.440	5,253,218
2025-12-29	36.500	36.870	36.240	36.640	34.955	6,359,112
2025-12-26	36.850	36.990	36.500	36.680	34.993	4,532,733
2025-12-25	36.740	37.050	36.600	36.850	35.155	5,246,739
2025-12-24	36.270	36.950	36.140	36.850	35.155	7,014,984
2025-12-23	36.310	36.960	36.210	36.250	34.583	8,115,516
2025-12-22	36.490	36.650	36.200	36.360	34.688	6,321,919
2025-12-19	36.130	36.680	36.130	36.520	34.840	7,278,120
2025-12-18	35.910	36.480	35.840	36.100	34.440	7,270,262
2025-12-17	35.660	36.300	35.570	36.130	34.468	8,263,719
2025-12-16	35.550	36.180	35.470	35.900	34.249	9,353,985
2025-12-15	35.900	36.460	35.480	35.550	33.915	12,194,060
2025-12-12	34.900	36.190	34.850	35.950	34.297	16,143,240
2025-12-11	34.830	35.440	34.750	34.840	33.238	9,102,195
2025-12-10	34.710	35.260	34.550	34.920	33.314	11,529,590
2025-12-09	34.600	34.900	34.310	34.400	32.818	5,245,542
2025-12-08	34.300	34.680	34.220	34.590	32.999	6,665,405
2025-12-05	33.740	34.450	33.600	34.300	32.723	5,261,703
2025-12-04	34.000	34.050	33.400	33.770	32.217	4,169,160
2025-12-03	34.170	34.230	33.870	34.000	32.436	3,028,167
2025-12-02	34.400	34.400	33.880	34.180	32.608	4,051,952
2025-12-01	33.770	34.400	33.770	34.370	32.789	7,014,380
2025-11-28	33.790	33.920	33.520	33.760	32.207	5,302,381
2025-11-27	33.650	34.090	33.600	33.760	32.207	5,047,441
2025-11-26	33.880	34.100	33.660	33.690	32.141	4,644,604
2025-11-25	33.990	34.290	33.680	33.940	32.379	5,121,396
2025-11-24	33.350	34.200	33.220	33.810	32.255	6,814,731
2025-11-21	33.740	33.960	33.100	33.220	31.692	6,135,625
2025-11-20	34.090	34.110	33.620	33.760	32.207	3,974,142
2025-11-19	34.340	34.360	33.830	33.840	32.284	4,306,650
2025-11-18	34.180	34.320	34.010	34.180	32.608	4,881,855
2025-11-17	35.280	35.280	34.090	34.180	32.608	10,792,380
2025-11-14	35.390	35.730	35.290	35.290	33.667	4,505,168
2025-11-13	35.890	35.890	35.240	35.500	33.867	7,301,776
2025-11-12	35.800	36.100	35.570	35.880	34.230	4,790,266
2025-11-11	36.210	36.540	35.730	35.780	34.134	5,792,632
2025-11-10	35.840	36.210	35.620	36.150	34.487	5,142,619
2025-11-07	35.920	36.090	35.600	35.880	34.230	4,692,467
2025-11-06	35.700	36.130	35.610	36.000	34.344	5,087,188
2025-11-05	35.500	35.800	35.330	35.610	33.972	3,936,542
2025-11-04	36.150	36.240	35.370	35.550	33.915	5,834,784
2025-11-03	35.980	36.450	35.830	36.250	34.583	6,115,733
2025-10-31	36.010	36.220	35.710	36.000	34.344	6,376,421
2025-10-30	36.470	36.550	35.790	35.930	34.278	8,965,498
2025-10-29	36.030	36.440	36.030	36.400	34.726	6,656,880
2025-10-28	36.000	36.550	35.900	36.000	34.344	7,934,191
2025-10-27	35.680	36.980	35.560	35.890	34.239	12,151,440
2025-10-24	35.190	35.530	34.960	35.380	33.753	6,548,853
2025-10-23	34.900	35.120	34.260	35.040	33.429	5,567,460
2025-10-22	34.830	35.320	34.690	35.010	33.400	4,432,452
2025-10-21	35.180	35.380	35.020	35.070	33.457	7,169,156

← NewerPage 4 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.