Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.423	15.523	14.969	15.200	15.200	24,156,666
2023-10-25	15.377	15.731	15.323	15.546	15.546	35,306,276
2023-10-24	15.108	15.315	14.900	15.269	15.269	26,484,419
2023-10-23	15.192	15.292	14.923	15.062	15.062	24,401,573
2023-10-20	15.169	15.400	15.139	15.262	15.262	24,927,619
2023-10-19	15.639	15.654	15.223	15.223	15.223	35,765,733
2023-10-18	15.662	16.015	15.577	15.685	15.685	31,406,380
2023-10-17	15.539	15.808	15.369	15.731	15.731	42,606,473
2023-10-16	15.423	15.708	15.192	15.692	15.692	55,643,785
2023-10-13	15.131	15.462	15.008	15.315	15.315	32,644,389
2023-10-12	15.262	15.400	15.162	15.200	15.200	34,224,617
2023-10-11	15.492	15.600	15.169	15.308	15.308	40,387,115
2023-10-10	15.854	15.931	15.539	15.569	15.569	36,302,815
2023-10-09	15.539	16.354	15.423	16.000	16.000	65,829,400
2023-09-28	15.823	15.892	15.515	15.577	15.577	41,981,331
2023-09-27	15.669	15.769	15.477	15.515	15.515	31,698,189
2023-09-26	15.769	15.962	15.654	15.692	15.692	37,272,526
2023-09-25	15.815	16.154	15.677	15.869	15.869	41,938,261
2023-09-22	16.323	16.346	15.754	15.854	15.854	93,517,013
2023-09-21	16.292	16.531	16.231	16.308	16.308	51,375,096
2023-09-20	16.539	16.754	16.277	16.492	16.492	68,355,562
2023-09-19	16.308	16.923	16.308	16.808	16.808	101,941,628
2023-09-18	15.992	16.192	15.808	16.185	16.185	69,543,505
2023-09-15	15.808	16.115	15.677	15.839	15.839	66,368,240
2023-09-14	15.077	15.869	14.939	15.808	15.808	117,509,432
2023-09-13	14.739	15.223	14.692	15.008	15.008	47,576,478
2023-09-12	14.977	15.108	14.708	14.731	14.731	40,081,948
2023-09-11	14.877	15.508	14.862	14.908	14.908	64,780,097
2023-09-08	15.077	15.123	14.792	14.800	14.800	46,373,173
2023-09-07	15.146	15.500	15.039	15.162	15.162	68,330,641
2023-09-06	14.669	15.223	14.669	15.139	15.139	74,839,377
2023-09-05	14.715	14.877	14.462	14.746	14.746	59,565,864
2023-09-04	14.408	14.931	14.308	14.669	14.669	115,417,393
2023-09-01	13.385	14.323	13.377	14.223	14.223	126,853,168
2023-08-31	13.131	13.315	13.077	13.254	13.254	45,533,614
2023-08-30	13.185	13.231	12.954	13.177	13.177	45,466,800
2023-08-29	13.377	13.377	13.108	13.139	13.139	60,720,232
2023-08-28	13.354	13.839	13.215	13.385	13.385	92,554,237
2023-08-25	12.731	12.954	12.700	12.754	12.754	18,331,036
2023-08-24	13.131	13.246	12.862	12.862	12.862	26,346,901
2023-08-23	12.969	13.400	12.923	13.139	13.139	34,585,847
2023-08-22	12.708	12.992	12.685	12.969	12.969	20,692,948
2023-08-21	12.946	12.954	12.692	12.715	12.715	18,444,063
2023-08-18	13.215	13.254	12.954	12.954	12.954	18,805,995
2023-08-17	13.046	13.185	12.800	13.154	13.154	21,054,430
2023-08-16	13.246	13.346	13.077	13.108	13.108	27,413,592
2023-08-15	13.385	13.462	13.208	13.300	13.300	18,563,116
2023-08-14	13.492	13.592	13.223	13.331	13.331	24,282,176
2023-08-11	13.792	14.039	13.562	13.600	13.600	39,870,938
2023-08-10	13.223	14.039	13.223	13.923	13.923	76,355,399
2023-08-09	13.315	13.354	13.139	13.192	13.192	17,745,036
2023-08-08	13.239	13.439	13.162	13.369	13.369	25,519,377
2023-08-07	13.131	13.285	13.039	13.239	13.239	24,660,179
2023-08-04	13.262	13.423	13.154	13.162	13.162	28,867,424
2023-08-03	13.192	13.277	13.131	13.223	13.223	16,395,741
2023-08-02	13.585	13.615	13.169	13.231	13.231	47,927,124
2023-08-01	13.654	13.692	13.539	13.585	13.585	25,085,178
2023-07-31	13.677	14.039	13.585	13.646	13.646	41,370,277
2023-07-28	13.539	13.708	13.462	13.662	13.662	25,130,043
2023-07-27	13.792	13.800	13.546	13.577	13.577	22,708,104

← NewerPage 13 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.