Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.792	13.969	13.731	13.792	13.792	23,151,737
2023-07-25	13.646	13.885	13.631	13.754	13.754	26,425,070
2023-07-24	13.762	13.808	13.469	13.546	13.546	27,502,291
2023-07-21	14.000	14.046	13.700	13.777	13.777	28,027,695
2023-07-20	14.085	14.339	14.008	14.023	14.023	21,129,473
2023-07-19	14.362	14.362	14.000	14.077	14.077	41,736,689
2023-07-18	14.446	14.646	14.231	14.362	14.362	35,263,580
2023-07-17	15.146	15.146	14.239	14.423	14.423	60,852,646
2023-07-14	25.439	26.069	25.431	26.054	14.299	60,873,169
2023-07-13	25.277	25.615	25.231	25.415	13.949	40,934,054
2023-07-12	24.800	25.615	24.546	25.400	13.940	52,124,106
2023-07-11	25.831	25.831	24.500	24.631	13.518	60,869,070
2023-07-10	26.146	26.146	25.531	25.838	14.181	50,979,973
2023-07-07	24.577	25.477	24.446	25.454	13.970	51,774,463
2023-07-06	24.246	24.585	24.108	24.577	13.489	35,384,674
2023-07-05	23.631	24.446	23.600	24.331	13.354	46,092,594
2023-07-04	23.477	23.692	23.315	23.592	12.948	31,856,479
2023-07-03	23.162	23.500	23.162	23.462	12.877	35,630,398
2023-06-30	22.516	23.054	22.516	23.015	12.632	30,124,167
2023-06-29	22.731	22.800	22.369	22.508	12.353	25,445,795
2023-06-28	22.216	22.923	22.077	22.808	12.518	47,266,824
2023-06-27	21.700	22.200	21.700	22.154	12.159	18,616,856
2023-06-26	21.654	21.900	21.546	21.769	11.948	15,858,427
2023-06-21	21.954	22.062	21.739	21.746	11.935	16,706,430
2023-06-20	22.131	22.208	21.962	21.985	12.066	18,419,612
2023-06-19	22.231	22.516	22.000	22.146	12.155	28,326,526
2023-06-16	21.900	22.469	21.777	22.123	12.142	32,901,474
2023-06-15	21.700	21.931	21.431	21.923	12.032	30,631,064
2023-06-14	21.677	21.823	21.600	21.654	11.884	19,371,183
2023-06-13	21.846	21.931	21.539	21.677	11.897	25,310,992
2023-06-12	21.708	22.015	21.638	21.908	12.024	25,829,495
2023-06-09	21.877	21.931	21.646	21.708	11.914	23,293,650
2023-06-08	21.308	21.854	21.300	21.839	11.986	35,510,090
2023-06-07	21.500	21.523	21.077	21.292	11.686	23,963,727
2023-06-06	21.462	21.815	21.208	21.500	11.800	48,616,263
2023-06-05	21.277	21.531	21.154	21.439	11.766	35,062,511
2023-06-02	20.769	21.254	20.746	21.239	11.656	42,503,849
2023-06-01	20.823	21.115	20.577	20.777	11.403	61,430,387
2023-05-31	22.785	22.808	20.700	20.869	11.454	130,720,664
2023-05-30	23.323	23.477	22.739	22.992	12.619	45,802,229
2023-05-29	24.062	24.062	23.308	23.385	12.834	56,773,844
2023-05-26	25.000	25.031	23.962	24.062	13.206	58,184,142
2023-05-25	25.615	25.685	24.885	25.246	13.856	40,717,548
2023-05-24	26.085	26.146	25.769	25.785	14.151	23,563,501
2023-05-23	26.600	26.716	26.154	26.169	14.363	31,135,839
2023-05-22	26.923	26.969	26.500	26.615	14.607	35,989,114
2023-05-19	26.677	27.408	26.331	27.023	14.831	37,936,906
2023-05-18	26.815	27.177	26.769	26.862	14.743	26,480,925
2023-05-17	26.969	27.092	26.685	26.815	14.717	27,883,416
2023-05-16	27.292	27.600	26.969	27.077	14.861	37,989,246
2023-05-15	26.162	27.308	26.008	27.300	14.983	68,893,759
2023-05-12	27.069	27.146	26.077	26.223	14.392	47,242,753
2023-05-11	26.708	27.292	26.308	27.169	14.911	35,967,695
2023-05-10	26.892	27.016	26.423	26.692	14.650	33,122,674
2023-05-09	27.123	27.554	26.931	27.008	14.823	63,819,430
2023-05-08	25.885	27.162	25.854	27.077	14.861	70,481,835
2023-05-05	26.000	26.369	25.585	25.939	14.236	31,435,751
2023-05-04	26.000	26.246	25.231	26.031	14.287	46,616,107
2023-04-28	25.846	26.608	25.731	26.454	14.519	42,019,877
2023-04-27	26.385	26.615	25.254	25.946	14.240	47,917,890

← NewerPage 14 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.