Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.185	18.254	17.769	17.946	17.946	37,369,437
2024-04-23	18.285	18.462	17.839	18.185	18.185	43,909,236
2024-04-22	19.385	19.539	18.346	18.515	18.515	73,205,566
2024-04-19	19.515	19.808	19.408	19.431	19.431	45,224,500
2024-04-18	19.654	20.077	19.515	19.608	19.608	35,382,263
2024-04-17	19.500	19.746	19.239	19.708	19.708	36,440,293
2024-04-16	19.615	19.954	19.231	19.615	19.615	48,470,695
2024-04-15	19.192	19.623	19.077	19.623	19.623	48,314,514
2024-04-12	19.154	19.431	19.077	19.146	19.146	31,433,976
2024-04-11	19.000	19.539	18.754	19.262	19.262	47,260,501
2024-04-10	18.669	19.308	18.639	19.154	19.154	52,903,039
2024-04-09	18.862	19.077	18.600	18.762	18.762	33,933,108
2024-04-08	18.546	19.092	18.415	18.885	18.885	61,916,368
2024-04-03	17.977	18.831	17.969	18.769	18.769	66,335,244
2024-04-02	18.269	18.554	17.985	18.100	18.100	45,794,079
2024-04-01	18.200	18.346	17.969	18.323	18.323	43,355,318
2024-03-29	17.908	18.300	17.400	18.300	18.300	35,703,874
2024-03-28	17.700	17.908	17.462	17.754	17.754	37,378,110
2024-03-27	17.869	18.185	17.654	17.700	17.700	41,767,563
2024-03-26	18.462	18.654	17.692	17.885	17.885	61,942,194
2024-03-25	18.292	18.923	18.115	18.577	18.577	56,018,506
2024-03-22	18.439	18.631	18.354	18.477	18.477	44,660,857
2024-03-21	18.239	18.500	17.977	18.346	18.346	36,800,505
2024-03-20	18.154	18.615	18.092	18.369	18.369	46,128,778
2024-03-19	18.008	18.692	18.008	18.223	18.223	69,596,585
2024-03-18	18.231	18.308	17.785	18.154	18.154	74,434,538
2024-03-15	18.762	18.800	17.931	18.500	18.500	65,781,560
2024-03-14	18.692	19.015	18.631	18.854	18.854	45,178,390
2024-03-13	18.777	18.915	18.369	18.869	18.869	51,496,369
2024-03-12	19.769	19.969	18.815	18.962	18.962	88,761,695
2024-03-11	20.585	20.700	19.746	20.000	20.000	60,017,194
2024-03-08	20.923	21.085	20.323	20.708	20.708	49,993,297
2024-03-07	20.762	21.462	20.762	21.131	21.131	44,526,307
2024-03-06	20.831	21.277	20.615	20.915	20.915	49,622,753
2024-03-05	20.662	21.200	20.500	20.754	20.754	50,129,237
2024-03-04	19.992	20.962	19.900	20.792	20.792	66,582,200
2024-03-01	19.754	20.231	19.700	19.992	19.992	49,636,035
2024-02-29	19.923	20.092	19.623	19.908	19.908	48,879,554
2024-02-28	20.139	20.385	19.615	20.039	20.039	64,948,504
2024-02-27	20.077	20.415	19.877	20.277	20.277	41,634,643
2024-02-26	20.585	21.277	19.985	20.323	20.323	74,849,355
2024-02-23	21.092	21.331	20.631	20.946	20.946	57,566,372
2024-02-22	19.615	21.100	19.585	21.085	21.085	68,255,488
2024-02-21	19.962	20.331	19.569	19.785	19.785	67,283,837
2024-02-20	19.323	20.415	19.192	20.231	20.231	75,348,257
2024-02-19	17.562	19.323	17.385	19.323	19.323	90,460,519
2024-02-08	17.700	17.700	17.300	17.569	17.569	40,358,758
2024-02-07	17.685	17.923	17.192	17.885	17.885	52,202,285
2024-02-06	17.923	18.269	17.569	17.731	17.731	50,784,188
2024-02-05	17.508	18.208	17.500	18.054	18.054	60,658,939
2024-02-02	17.385	17.685	17.139	17.454	17.454	44,753,562
2024-02-01	17.577	17.754	17.231	17.423	17.423	35,020,976
2024-01-31	17.346	17.931	17.231	17.577	17.577	42,428,101
2024-01-30	17.692	17.815	17.385	17.623	17.623	34,745,103
2024-01-29	17.546	18.039	17.292	17.754	17.754	62,501,110
2024-01-26	17.092	17.539	17.015	17.477	17.477	47,277,724
2024-01-25	16.615	17.200	16.615	17.139	17.139	48,749,495
2024-01-24	16.054	16.639	16.031	16.585	16.585	47,689,034
2024-01-23	15.931	16.215	15.669	16.046	16.046	31,093,717
2024-01-22	16.215	16.262	15.723	15.808	15.808	32,688,552

← NewerPage 11 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.