Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	34.200	34.450	33.000	34.280	31.097	8,339,792
2025-04-18	33.780	34.150	33.690	34.120	30.952	3,329,656
2025-04-17	33.640	34.150	33.600	33.850	30.707	4,218,722
2025-04-16	34.060	34.290	33.380	33.890	30.744	6,017,326
2025-04-15	34.330	34.480	33.930	34.380	31.188	5,860,052
2025-04-14	35.300	35.450	34.220	34.290	31.107	9,397,055
2025-04-11	33.690	34.390	33.370	34.280	31.097	8,624,055
2025-04-10	34.550	35.300	33.900	33.910	30.762	11,080,340
2025-04-09	33.200	34.360	32.720	33.370	30.272	10,986,900
2025-04-08	34.830	35.440	33.290	33.830	30.689	14,563,220
2025-04-07	35.280	35.490	32.730	34.830	31.596	20,580,211
2025-04-03	39.900	39.900	37.640	37.830	34.318	16,985,910
2025-04-02	40.570	40.940	40.280	40.380	36.631	5,092,897
2025-04-01	41.090	41.290	40.340	40.620	36.849	7,866,954
2025-03-31	41.240	42.500	40.800	40.830	37.039	10,280,860
2025-03-28	41.220	41.990	41.050	41.630	37.765	7,551,000
2025-03-27	39.960	41.570	39.700	41.280	37.448	9,952,389
2025-03-26	40.500	40.550	39.570	39.850	36.150	9,327,580
2025-03-25	41.580	41.840	40.850	41.040	37.230	7,731,201
2025-03-24	40.880	41.760	40.800	41.570	37.711	9,307,502
2025-03-21	40.610	41.680	40.480	40.920	37.121	8,585,794
2025-03-20	40.380	41.340	40.090	40.780	36.994	7,091,876
2025-03-19	40.530	40.830	40.210	40.460	36.704	4,539,088
2025-03-18	40.270	40.700	39.850	40.630	36.858	6,352,730
2025-03-17	41.070	41.140	40.080	40.190	36.459	5,386,270
2025-03-14	40.050	40.780	39.930	40.700	36.921	6,168,079
2025-03-13	40.350	40.430	39.760	40.100	36.377	4,194,153
2025-03-12	40.220	40.750	40.010	40.300	36.559	4,744,786
2025-03-11	39.910	40.480	39.750	40.220	36.486	4,769,313
2025-03-10	40.480	40.480	39.550	40.270	36.531	5,422,634
2025-03-07	40.900	41.240	40.250	40.500	36.740	6,072,768
2025-03-06	40.600	41.550	40.460	41.130	37.312	8,019,586
2025-03-05	40.390	40.760	40.120	40.710	36.931	5,010,221
2025-03-04	40.000	40.500	39.810	40.490	36.731	4,689,230
2025-03-03	39.400	40.770	39.400	40.120	36.395	7,325,817
2025-02-28	40.170	40.340	39.200	39.400	35.742	7,559,795
2025-02-27	40.390	40.570	39.630	40.300	36.559	7,026,970
2025-02-26	40.530	40.800	40.150	40.470	36.713	6,763,940
2025-02-25	40.390	40.700	40.000	40.440	36.686	6,255,018
2025-02-24	41.600	41.700	40.310	40.760	36.976	9,644,575
2025-02-21	41.050	41.660	40.410	41.550	37.693	9,978,637
2025-02-20	40.980	41.120	40.260	41.080	37.266	5,689,482
2025-02-19	40.540	41.160	40.370	40.990	37.185	7,491,542
2025-02-18	40.900	41.240	40.190	40.370	36.622	6,452,042
2025-02-17	41.200	42.220	40.700	41.110	37.293	10,460,790
2025-02-14	40.700	41.330	40.630	41.040	37.230	7,568,588
2025-02-13	43.200	43.300	40.680	40.690	36.912	13,960,860
2025-02-12	42.530	43.270	42.000	43.070	39.071	9,714,206
2025-02-11	42.140	42.700	41.730	42.370	38.436	9,041,216
2025-02-10	42.960	42.990	42.000	42.250	38.328	10,811,560
2025-02-07	42.500	44.150	42.110	43.100	39.099	14,960,010
2025-02-06	41.510	42.330	41.400	42.180	38.264	11,198,980
2025-02-05	41.630	42.000	40.760	41.800	37.919	9,252,960
2025-01-27	41.210	41.450	40.690	41.090	37.275	5,957,344
2025-01-24	40.510	41.690	40.510	41.210	37.384	6,596,359
2025-01-23	41.600	41.620	40.530	40.950	37.148	7,803,403
2025-01-22	40.800	41.540	40.800	41.140	37.321	6,694,278
2025-01-21	41.280	41.690	40.580	41.140	37.321	8,896,965
2025-01-20	41.100	41.970	40.810	41.290	37.457	12,418,590
2025-01-17	39.960	41.020	39.730	40.750	36.967	13,019,120

← NewerPage 7 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.