Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.392	16.500	16.000	16.139	16.139	32,088,960
2024-01-18	16.369	16.569	16.008	16.554	16.554	40,368,348
2024-01-17	16.777	16.985	16.531	16.539	16.539	29,965,019
2024-01-16	16.539	16.885	16.462	16.777	16.777	31,034,396
2024-01-15	16.415	16.639	16.292	16.585	16.585	34,939,810
2024-01-12	16.385	16.615	16.339	16.477	16.477	24,803,006
2024-01-11	16.569	16.669	16.300	16.385	16.385	40,418,323
2024-01-10	16.923	17.139	16.608	16.669	16.669	50,474,794
2024-01-09	16.477	17.069	16.300	17.008	17.008	55,997,565
2024-01-08	16.715	16.877	16.454	16.515	16.515	55,462,490
2024-01-05	16.769	17.000	16.608	16.846	16.846	62,245,524
2024-01-04	16.315	16.808	16.231	16.739	16.739	84,290,485
2024-01-03	15.785	16.308	15.769	16.269	16.269	68,570,645
2024-01-02	15.231	15.962	15.177	15.792	15.792	77,522,919
2023-12-29	15.269	15.423	15.054	15.239	15.239	44,287,092
2023-12-28	15.785	15.854	15.169	15.385	15.385	60,251,668
2023-12-27	15.700	15.892	15.539	15.769	15.769	30,305,259
2023-12-26	15.985	16.500	15.731	15.769	15.769	47,744,379
2023-12-25	15.892	16.039	15.554	15.923	15.923	27,805,571
2023-12-22	15.539	16.154	15.531	15.885	15.885	46,287,758
2023-12-21	15.392	15.546	15.323	15.492	15.492	20,329,372
2023-12-20	15.515	15.769	15.415	15.423	15.423	25,114,427
2023-12-19	15.477	15.585	15.292	15.469	15.469	15,440,389
2023-12-18	15.292	15.677	15.162	15.477	15.477	19,235,604
2023-12-15	15.439	15.592	15.385	15.392	15.392	23,950,676
2023-12-14	15.500	15.600	15.323	15.485	15.485	19,706,412
2023-12-13	15.554	15.585	15.346	15.400	15.400	21,186,644
2023-12-12	15.523	15.623	15.323	15.592	15.592	19,564,862
2023-12-11	15.008	15.523	14.800	15.523	15.523	33,730,213
2023-12-08	15.254	15.262	14.862	15.015	15.015	33,327,243
2023-12-07	15.500	15.500	15.254	15.300	15.300	22,985,302
2023-12-06	15.469	15.615	15.323	15.508	15.508	22,255,097
2023-12-05	15.946	16.054	15.523	15.546	15.546	29,523,717
2023-12-04	15.862	16.039	15.754	16.031	16.031	30,626,642
2023-12-01	15.808	15.946	15.777	15.900	15.900	24,656,461
2023-11-30	15.923	15.939	15.692	15.808	15.808	27,622,465
2023-11-29	15.677	15.992	15.662	15.846	15.846	31,713,939
2023-11-28	15.662	15.754	15.477	15.700	15.700	24,641,221
2023-11-27	15.515	15.754	15.508	15.739	15.739	46,940,860
2023-11-24	15.154	15.600	15.154	15.439	15.439	43,276,890
2023-11-23	15.154	15.223	15.023	15.192	15.192	16,494,541
2023-11-22	15.077	15.277	14.954	15.100	15.100	16,814,525
2023-11-21	15.169	15.369	15.115	15.154	15.154	24,903,010
2023-11-20	15.208	15.231	15.008	15.215	15.215	17,728,995
2023-11-17	15.162	15.354	15.115	15.169	15.169	23,923,588
2023-11-16	15.039	15.308	14.900	15.269	15.269	34,952,015
2023-11-15	15.015	15.162	14.954	15.085	15.085	23,836,215
2023-11-14	15.039	15.123	14.862	14.969	14.969	23,200,908
2023-11-13	15.239	15.277	14.846	15.177	15.177	29,712,467
2023-11-10	15.131	15.262	14.908	15.169	15.169	37,812,763
2023-11-09	14.362	15.154	14.354	15.146	15.146	82,712,214
2023-11-08	14.485	14.569	14.292	14.362	14.362	28,294,219
2023-11-07	14.392	14.539	14.262	14.508	14.508	32,748,058
2023-11-06	14.877	14.954	14.346	14.431	14.431	53,621,763
2023-11-03	14.915	15.108	14.792	14.839	14.839	24,354,034
2023-11-02	14.769	14.969	14.723	14.839	14.839	17,532,897
2023-11-01	14.939	15.054	14.615	14.762	14.762	23,055,580
2023-10-31	14.700	15.154	14.654	15.015	15.015	30,362,000
2023-10-30	14.815	15.039	14.746	14.785	14.785	34,006,256
2023-10-27	14.985	15.223	14.846	14.992	14.992	32,239,935

← NewerPage 12 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.