Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	33.970	34.210	33.880	34.000	32.009	5,550,292
2025-07-17	33.750	34.020	33.630	34.000	32.009	5,502,062
2025-07-16	33.870	34.220	33.660	33.820	31.840	7,621,385
2025-07-15	34.380	34.500	33.810	34.100	32.103	7,865,628
2025-07-14	34.600	34.680	33.980	34.380	32.367	7,448,721
2025-07-11	34.990	35.050	34.680	34.810	32.772	5,734,354
2025-07-10	34.650	34.960	34.510	34.910	32.866	5,314,818
2025-07-09	35.070	35.100	34.570	34.630	32.602	5,442,754
2025-07-08	34.430	35.140	34.370	34.920	32.875	8,835,422
2025-07-07	34.930	34.930	34.250	34.430	32.414	8,664,243
2025-07-04	35.500	35.550	34.860	35.010	32.960	7,702,283
2025-07-03	34.380	35.690	34.380	35.530	33.449	14,275,570
2025-07-02	34.760	34.760	34.210	34.330	32.320	4,718,253
2025-07-01	34.700	34.870	34.320	34.760	32.725	5,731,486
2025-06-30	34.590	35.150	34.520	34.760	32.725	8,176,715
2025-06-27	33.830	35.050	33.700	34.590	32.565	11,916,910
2025-06-26	34.600	34.650	33.650	33.810	31.830	13,942,880
2025-06-25	34.530	34.870	34.430	34.800	32.762	4,784,092
2025-06-24	33.960	34.740	33.960	34.510	32.489	5,225,628
2025-06-23	34.110	34.200	33.450	33.800	31.821	5,404,980
2025-06-20	34.670	34.670	34.170	34.210	32.207	3,175,930
2025-06-19	35.000	35.200	34.320	34.390	32.376	4,016,060
2025-06-18	34.510	35.200	34.410	34.990	32.941	4,601,029
2025-06-17	34.590	34.750	34.240	34.740	32.706	4,430,782
2025-06-16	34.180	34.780	34.120	34.550	32.527	4,143,577
2025-06-13	34.890	35.080	34.180	34.270	32.263	6,205,633
2025-06-12	34.820	35.530	34.720	35.000	32.951	5,974,643
2025-06-11	34.170	35.180	33.930	34.950	32.903	7,170,218
2025-06-10	34.720	34.780	33.860	34.060	32.066	4,976,106
2025-06-09	34.280	34.850	34.200	34.730	32.696	4,668,175
2025-06-06	34.660	34.750	33.960	34.230	32.226	4,577,690
2025-06-05	33.810	34.540	33.680	34.450	32.433	7,464,022
2025-06-04	33.690	33.950	33.530	33.620	31.651	4,714,602
2025-06-03	33.560	33.840	33.200	33.640	31.670	5,535,884
2025-05-30	34.400	34.450	33.730	33.740	31.764	6,455,674
2025-05-29	35.240	35.700	35.170	35.700	32.386	6,810,480
2025-05-28	35.070	35.510	34.980	35.230	31.959	5,372,535
2025-05-27	34.750	35.260	34.640	35.080	31.823	5,130,546
2025-05-26	34.840	34.840	34.450	34.640	31.424	3,245,653
2025-05-23	35.050	35.240	34.680	34.840	31.606	4,138,924
2025-05-22	34.940	35.490	34.710	35.100	31.841	5,398,762
2025-05-21	35.190	35.190	34.700	34.800	31.569	3,946,309
2025-05-20	34.820	35.360	34.500	35.130	31.869	6,209,945
2025-05-19	34.790	34.930	34.490	34.810	31.578	4,544,764
2025-05-16	34.620	34.880	34.510	34.750	31.524	3,630,160
2025-05-15	35.310	35.320	34.580	34.620	31.406	6,010,485
2025-05-14	35.290	35.960	35.030	35.310	32.032	8,593,013
2025-05-13	36.010	36.250	35.230	35.300	32.023	11,269,640
2025-05-12	35.270	35.940	35.110	35.330	32.050	9,717,248
2025-05-09	34.990	34.990	34.300	34.450	31.252	6,062,058
2025-05-08	34.300	34.990	34.200	34.860	31.624	8,780,385
2025-05-07	34.110	34.880	34.110	34.490	31.288	12,619,330
2025-05-06	33.500	33.780	33.330	33.750	30.617	10,583,660
2025-04-30	32.740	34.100	32.740	33.190	30.109	10,995,640
2025-04-29	32.990	33.080	32.730	32.850	29.800	5,842,060
2025-04-28	33.090	33.230	32.740	32.960	29.900	7,230,001
2025-04-25	33.010	33.260	32.810	33.070	30.000	6,385,095
2025-04-24	33.440	33.680	32.880	33.050	29.982	9,754,566
2025-04-23	33.880	34.340	33.270	33.680	30.553	10,619,120
2025-04-22	34.260	34.360	33.640	33.900	30.753	6,630,248

← NewerPage 6 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.