Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	35.250	35.480	34.950	35.050	33.438	5,547,250
2025-10-17	35.760	36.340	34.890	34.920	33.314	8,042,323
2025-10-16	35.500	36.200	35.440	35.880	34.230	9,571,144
2025-10-15	35.000	35.190	34.640	35.160	33.543	5,763,012
2025-10-14	35.860	36.090	34.720	34.920	33.314	11,081,220
2025-10-13	35.800	36.190	35.150	35.770	34.125	11,054,400
2025-10-10	37.680	38.390	36.900	37.000	35.298	9,180,975
2025-10-09	37.210	37.660	36.880	37.390	35.670	10,408,520
2025-09-30	37.640	37.720	37.000	37.000	35.298	8,628,626
2025-09-29	37.510	37.620	36.950	37.490	35.766	7,138,332
2025-09-26	38.750	39.070	37.920	37.960	35.737	7,932,003
2025-09-25	38.140	39.240	38.080	38.740	36.472	13,756,780
2025-09-24	37.060	38.280	37.000	38.140	35.907	14,207,780
2025-09-23	38.290	38.380	36.400	36.990	34.824	15,297,980
2025-09-22	39.470	39.680	37.900	38.130	35.897	19,136,891
2025-09-19	39.170	39.990	39.000	39.580	37.262	15,158,670
2025-09-18	40.500	40.700	38.780	39.190	36.895	21,434,869
2025-09-17	38.110	41.280	37.960	41.160	38.750	26,941,240
2025-09-16	37.940	38.260	37.480	37.930	35.709	7,092,443
2025-09-15	38.240	38.550	37.750	37.850	35.634	8,630,571
2025-09-12	38.650	38.700	37.890	38.050	35.822	9,017,383
2025-09-11	38.290	38.940	37.570	38.670	36.406	12,447,910
2025-09-10	37.520	39.640	37.520	38.290	36.048	17,414,529
2025-09-09	38.000	38.100	37.280	37.490	35.295	8,147,547
2025-09-08	37.070	38.590	36.930	38.100	35.869	16,186,900
2025-09-05	35.990	36.970	35.410	36.920	34.758	11,850,540
2025-09-04	36.880	37.210	35.200	35.700	33.610	12,563,780
2025-09-03	37.550	37.670	36.430	36.620	34.476	9,793,558
2025-09-02	38.040	39.000	36.880	37.540	35.342	15,838,330
2025-09-01	38.060	38.360	37.450	38.040	35.813	12,333,910
2025-08-29	37.700	38.100	37.130	37.790	35.577	12,290,230
2025-08-28	37.490	37.960	36.600	37.690	35.483	15,190,230
2025-08-27	38.410	39.130	37.330	37.510	35.314	20,930,320
2025-08-26	36.630	38.880	36.510	38.530	36.274	22,437,289
2025-08-25	36.270	37.300	36.180	36.610	34.466	16,411,721
2025-08-22	35.450	36.130	35.410	36.050	33.939	11,146,410
2025-08-21	35.760	36.150	35.360	35.450	33.374	11,239,950
2025-08-20	35.100	35.580	34.750	35.560	33.478	8,979,164
2025-08-19	35.250	35.600	34.890	35.100	33.045	9,315,298
2025-08-18	34.640	35.500	34.520	35.150	33.092	13,271,110
2025-08-15	34.100	34.630	33.880	34.610	32.583	7,963,773
2025-08-14	34.670	34.820	33.960	34.050	32.056	8,619,942
2025-08-13	34.280	34.790	34.080	34.620	32.593	10,441,290
2025-08-12	34.120	34.440	33.970	34.250	32.244	7,967,378
2025-08-11	33.620	34.510	33.570	34.190	32.188	7,161,691
2025-08-08	33.860	33.900	33.500	33.590	31.623	5,466,533
2025-08-07	34.110	34.380	33.880	33.920	31.934	4,896,455
2025-08-06	33.950	34.120	33.830	34.050	32.056	4,663,560
2025-08-05	33.700	34.050	33.590	34.020	32.028	6,448,773
2025-08-04	33.380	33.670	33.300	33.670	31.698	4,895,001
2025-08-01	33.530	33.840	33.210	33.580	31.614	8,431,350
2025-07-31	34.500	34.610	33.500	33.550	31.585	14,476,110
2025-07-30	34.980	35.000	34.180	34.440	32.423	9,286,584
2025-07-29	34.090	35.210	34.050	35.060	33.007	14,937,100
2025-07-28	34.660	34.780	34.040	34.180	32.179	11,390,590
2025-07-25	34.390	34.940	34.340	34.640	32.612	9,771,895
2025-07-24	34.320	34.420	34.030	34.400	32.386	8,832,700
2025-07-23	34.040	34.560	33.950	34.190	32.188	9,755,735
2025-07-22	33.890	34.230	33.840	34.070	32.075	10,248,270
2025-07-21	33.970	34.010	33.770	33.900	31.915	7,984,264

← NewerPage 5 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.