Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	39.000	40.430	38.920	39.900	36.196	17,485,020
2025-01-15	38.200	38.370	37.310	37.370	33.901	5,339,558
2025-01-14	36.840	38.460	36.280	38.290	34.735	7,241,336
2025-01-13	37.230	37.670	36.300	36.700	33.293	5,775,760
2025-01-10	38.850	39.270	37.440	37.440	33.964	6,543,700
2025-01-09	39.420	39.930	38.920	39.030	35.407	6,999,911
2025-01-08	38.150	40.100	38.020	39.690	36.005	9,818,628
2025-01-07	36.750	38.390	36.750	38.330	34.771	8,505,611
2025-01-06	37.030	37.320	36.520	36.750	33.338	5,045,089
2025-01-03	37.600	38.120	36.820	37.030	33.592	6,520,924
2025-01-02	38.580	38.880	37.130	37.500	34.019	6,828,229
2024-12-31	39.690	39.950	38.600	38.600	35.016	5,879,743
2024-12-30	39.680	40.850	39.520	39.610	35.933	9,598,080
2024-12-27	39.820	40.150	39.560	39.620	35.942	7,724,290
2024-12-26	38.700	40.000	38.520	39.820	36.123	8,202,612
2024-12-25	38.730	38.960	38.140	38.810	35.207	6,223,322
2024-12-24	37.850	39.300	37.630	38.730	35.134	12,214,960
2024-12-23	39.700	39.700	37.340	37.440	33.964	16,660,461
2024-12-20	40.080	40.820	39.310	40.300	36.559	12,516,910
2024-12-19	38.620	40.330	38.510	40.080	36.359	15,413,280
2024-12-18	38.860	39.160	38.270	38.900	35.289	7,780,308
2024-12-17	38.300	39.230	38.300	38.500	34.926	9,444,925
2024-12-16	37.990	38.850	37.720	38.210	34.663	7,683,129
2024-12-13	38.160	38.300	37.700	37.890	34.372	8,130,251
2024-12-12	38.710	38.870	38.160	38.390	34.826	7,018,593
2024-12-11	38.860	39.050	38.490	38.680	35.089	7,997,829
2024-12-10	39.700	39.970	38.810	39.000	35.379	9,203,331
2024-12-09	38.520	39.170	38.100	38.530	34.953	6,132,357
2024-12-06	37.650	38.880	37.540	38.600	35.016	7,573,304
2024-12-05	37.490	37.990	37.410	37.610	34.118	3,166,785
2024-12-04	38.130	38.140	37.560	37.700	34.200	4,512,913
2024-12-03	38.330	38.340	37.740	38.180	34.635	5,663,907
2024-12-02	38.050	38.900	37.810	38.430	34.862	7,264,300
2024-11-29	37.300	38.180	37.150	37.910	34.390	5,896,284
2024-11-28	37.900	38.020	37.210	37.320	33.855	4,650,129
2024-11-27	36.300	37.790	36.070	37.760	34.254	7,251,828
2024-11-26	36.700	37.320	36.310	36.610	33.211	6,937,620
2024-11-25	37.240	37.380	35.880	37.080	33.638	8,514,908
2024-11-22	38.700	39.060	37.260	37.260	33.801	6,947,023
2024-11-21	38.860	39.050	38.420	38.720	35.125	6,199,264
2024-11-20	38.620	39.160	38.510	39.100	35.470	7,455,691
2024-11-19	38.340	38.900	37.830	38.860	35.252	7,520,078
2024-11-18	39.630	39.700	37.830	38.070	34.536	9,979,251
2024-11-15	40.390	40.790	39.240	39.260	35.615	10,011,800
2024-11-14	41.750	42.450	40.550	40.660	36.885	11,411,200
2024-11-13	40.880	41.960	40.830	41.680	37.810	11,204,160
2024-11-12	42.680	42.680	41.000	41.260	37.429	17,331,551
2024-11-11	41.680	42.910	40.750	42.680	38.718	21,430,830
2024-11-08	39.990	41.890	39.670	41.070	37.257	22,693,680
2024-11-07	38.960	39.790	38.530	39.790	36.096	13,593,940
2024-11-06	39.900	40.380	38.820	39.080	35.452	15,945,410
2024-11-05	39.130	40.040	38.860	40.010	36.296	11,943,680
2024-11-04	38.220	39.220	38.210	39.150	35.515	7,659,202
2024-11-01	38.660	39.190	38.210	38.450	34.880	9,141,120
2024-10-31	38.900	39.250	38.270	38.900	35.289	11,177,290
2024-10-30	39.590	39.990	38.600	39.120	35.488	9,182,472
2024-10-29	40.680	40.860	39.520	39.730	36.042	12,008,770
2024-10-28	40.360	40.820	39.410	40.670	36.894	13,823,340
2024-10-25	38.880	40.360	38.440	39.960	36.250	14,125,280
2024-10-24	39.400	39.410	38.620	38.790	35.189	9,688,564

← NewerPage 8 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.