Yealink Network Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	39.950	40.140	38.610	39.500	35.833	13,764,430
2024-10-22	40.450	40.600	39.100	39.780	36.087	12,007,700
2024-10-21	39.840	40.680	39.390	40.190	36.459	15,402,090
2024-10-18	38.080	40.240	38.030	39.260	35.615	16,871,449
2024-10-17	39.020	39.590	38.120	38.180	34.635	9,028,699
2024-10-16	38.800	39.400	38.650	38.910	35.298	8,297,144
2024-10-15	41.640	41.860	39.880	39.880	36.178	13,524,530
2024-10-14	41.550	41.780	39.110	40.530	36.767	18,103,920
2024-10-11	42.790	42.790	39.800	41.300	37.466	10,743,810
2024-10-10	42.990	44.390	42.130	42.670	38.709	13,017,110
2024-10-09	46.000	46.380	42.550	42.580	38.627	23,075,369
2024-10-08	50.700	50.710	44.210	47.380	42.981	30,437,100
2024-09-30	38.740	42.600	37.400	42.280	38.355	18,413,891
2024-09-27	35.300	37.380	35.270	36.850	33.429	11,091,350
2024-09-26	34.850	35.040	34.070	34.960	31.714	10,392,730
2024-09-25	34.800	36.100	34.620	35.430	31.596	10,003,990
2024-09-24	35.660	36.090	33.900	34.600	30.856	16,084,520
2024-09-23	35.420	36.250	35.330	35.710	31.846	3,817,283
2024-09-20	35.390	35.750	35.120	35.350	31.525	5,404,633
2024-09-19	35.190	35.770	34.910	35.480	31.641	4,154,349
2024-09-18	35.100	35.280	34.480	34.980	31.195	3,142,872
2024-09-13	34.600	35.670	34.480	34.990	31.204	4,327,551
2024-09-12	34.500	34.850	34.270	34.570	30.829	3,636,720
2024-09-11	34.140	34.770	33.660	34.700	30.945	5,131,989
2024-09-10	33.340	34.180	33.030	34.100	30.410	4,759,023
2024-09-09	32.500	33.600	32.500	33.200	29.608	4,622,267
2024-09-06	33.810	33.980	32.520	32.600	29.073	3,084,610
2024-09-05	33.040	34.130	32.780	33.690	30.045	4,832,526
2024-09-04	32.330	33.670	32.180	33.200	29.608	5,764,152
2024-09-03	31.770	32.360	31.530	32.330	28.832	3,872,980
2024-09-02	32.920	32.950	31.430	31.660	28.234	7,116,310
2024-08-30	32.620	33.370	32.620	32.970	29.403	5,467,699
2024-08-29	32.280	32.960	32.080	32.780	29.233	4,304,000
2024-08-28	32.350	32.590	31.700	32.340	28.841	4,629,396
2024-08-27	32.370	33.000	31.950	32.330	28.832	5,689,443
2024-08-26	33.050	33.060	31.600	31.820	28.377	6,350,410
2024-08-23	32.250	33.180	32.230	33.000	29.429	3,560,185
2024-08-22	32.510	32.600	32.140	32.350	28.850	2,453,340
2024-08-21	32.410	33.050	32.320	32.400	28.894	3,442,538
2024-08-20	32.660	32.900	32.360	32.540	29.019	2,110,740
2024-08-19	32.640	33.500	32.450	32.700	29.162	2,840,580
2024-08-16	32.400	33.070	32.230	32.720	29.180	3,700,900
2024-08-15	32.200	32.930	31.900	32.170	28.689	4,092,060
2024-08-14	32.840	32.950	32.330	32.400	28.894	2,285,320
2024-08-13	32.840	33.180	32.420	32.840	29.287	2,612,370
2024-08-12	32.330	33.410	32.180	32.800	29.251	3,410,770
2024-08-09	32.510	33.180	32.240	32.320	28.823	2,774,090
2024-08-08	32.500	33.250	32.320	32.850	29.296	3,514,587
2024-08-07	32.090	32.760	31.750	32.570	29.046	4,838,710
2024-08-06	32.850	33.000	31.740	32.090	28.618	7,441,135
2024-08-05	33.200	34.050	32.480	32.490	28.975	5,422,880
2024-08-02	33.220	34.260	32.880	33.500	29.875	4,362,580
2024-08-01	33.950	34.090	33.170	33.270	29.670	4,797,711
2024-07-31	33.390	34.100	33.000	33.670	30.027	5,388,869
2024-07-30	33.770	33.900	33.000	33.200	29.608	3,378,065
2024-07-29	34.390	34.750	33.600	33.770	30.116	3,702,750
2024-07-26	34.800	34.980	34.170	34.450	30.722	3,385,230
2024-07-25	35.250	35.270	34.450	34.570	30.829	2,929,945
2024-07-24	35.430	35.610	34.900	35.050	31.258	3,839,550
2024-07-23	37.350	37.420	35.300	35.410	31.579	6,635,920

← NewerPage 9 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.