Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.400	15.530	15.080	15.110	15.110	20,460,979
2024-07-22	15.500	15.580	15.010	15.540	15.540	27,794,187
2024-07-19	15.560	15.660	15.390	15.490	15.490	18,044,782
2024-07-18	15.450	15.550	15.230	15.510	15.510	17,647,435
2024-07-17	15.700	15.760	15.300	15.450	15.450	21,408,400
2024-07-16	15.740	15.780	15.440	15.720	15.720	23,683,755
2024-07-15	14.790	15.870	14.630	15.660	15.660	57,382,507
2024-07-12	15.090	15.260	14.580	14.780	14.780	41,940,757
2024-07-11	15.120	15.420	15.020	15.130	15.130	37,330,868
2024-07-10	16.080	16.180	15.000	15.120	15.120	59,232,803
2024-07-09	16.400	16.400	16.030	16.230	16.230	25,566,224
2024-07-08	16.600	16.600	16.310	16.360	16.360	29,986,132
2024-07-05	18.054	18.054	18.054	18.054	18.054	0
2024-07-04	17.962	18.146	17.954	18.054	18.054	25,576,613
2024-07-03	18.100	18.223	17.962	18.031	18.031	18,644,600
2024-07-02	18.115	18.262	17.815	18.100	18.100	24,573,312
2024-07-01	17.554	18.139	17.539	18.039	18.039	29,688,999
2024-06-28	17.177	17.569	17.146	17.485	17.485	23,431,987
2024-06-27	17.192	17.454	17.115	17.292	17.292	26,216,788
2024-06-26	17.154	17.308	16.962	17.208	17.208	22,280,083
2024-06-25	17.177	17.339	16.954	17.231	17.231	27,678,853
2024-06-24	17.708	17.785	17.077	17.177	17.177	47,267,347
2024-06-21	18.062	18.062	17.539	17.969	17.969	38,247,888
2024-06-20	18.000	18.215	17.969	18.077	18.077	23,375,036
2024-06-19	18.023	18.223	18.000	18.046	18.046	20,796,778
2024-06-18	18.039	18.115	17.715	17.992	17.992	22,998,670
2024-06-17	18.308	18.369	17.885	18.039	18.039	27,808,186
2024-06-14	18.731	18.739	18.200	18.323	18.323	26,913,578
2024-06-13	18.885	19.008	18.523	18.615	18.615	24,317,859
2024-06-12	18.200	19.039	18.131	18.869	18.869	39,783,088
2024-06-11	18.385	18.500	17.992	18.208	18.208	30,628,950
2024-06-07	18.362	18.531	18.200	18.362	18.362	25,420,604
2024-06-06	18.131	18.692	18.077	18.331	18.331	40,473,439
2024-06-05	18.177	18.446	18.077	18.131	18.131	33,562,236
2024-06-04	18.315	18.462	17.692	18.215	18.215	83,052,647
2024-06-03	19.462	19.500	19.039	19.162	19.162	26,124,650
2024-05-31	19.462	19.615	19.277	19.377	19.377	18,112,447
2024-05-30	19.715	19.823	19.246	19.308	19.308	33,385,067
2024-05-29	19.615	20.000	19.462	19.831	19.831	26,361,422
2024-05-28	19.662	19.900	19.539	19.700	19.700	27,758,285
2024-05-27	19.292	19.977	19.292	19.662	19.662	45,284,170
2024-05-24	19.208	19.492	19.115	19.139	19.139	20,780,909
2024-05-23	19.200	19.377	19.054	19.192	19.192	22,673,591
2024-05-22	19.246	19.677	19.177	19.239	19.239	39,390,421
2024-05-21	19.077	19.292	19.000	19.231	19.231	30,802,601
2024-05-20	18.500	19.231	18.315	19.108	19.108	54,716,602
2024-05-17	18.354	18.508	18.169	18.454	18.454	18,381,009
2024-05-16	18.292	18.592	18.246	18.354	18.354	30,208,088
2024-05-15	18.039	18.431	18.000	18.308	18.308	25,799,952
2024-05-14	18.585	18.685	17.969	18.154	18.154	50,547,742
2024-05-13	19.062	19.062	18.539	18.654	18.654	38,649,856
2024-05-10	19.000	19.254	18.885	19.069	19.069	34,379,216
2024-05-09	18.931	19.246	18.823	18.969	18.969	35,185,417
2024-05-08	18.346	19.200	18.292	18.962	18.962	70,107,835
2024-05-07	18.123	18.331	17.985	18.269	18.269	33,156,384
2024-05-06	17.769	18.154	17.539	18.115	18.115	49,421,550
2024-04-30	17.423	17.923	17.385	17.769	17.769	47,300,711
2024-04-29	17.685	17.685	16.946	17.546	17.546	86,586,527
2024-04-26	18.154	18.354	17.823	17.869	17.869	48,218,333
2024-04-25	17.823	18.231	17.823	18.177	18.177	32,604,959

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	4.6050 CNY
2022-07-14	1.6000 CNY
2021-07-23	0.6000 CNY
2020-07-07	0.5800 CNY
2019-11-19	1.0000 CNY
2019-06-11	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.