Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.385	26.615	25.254	25.946	14.240	47,917,890
2023-04-26	25.469	26.385	25.392	26.215	14.388	32,417,697
2023-04-25	25.908	26.046	25.300	25.654	14.080	32,927,682
2023-04-24	26.369	26.539	25.769	25.908	14.219	38,795,991
2023-04-21	26.831	26.977	26.323	26.369	14.472	28,307,323
2023-04-20	26.700	27.131	26.077	26.931	14.781	55,351,764
2023-04-19	26.885	27.192	26.654	26.854	14.738	51,349,272
2023-04-18	26.354	26.908	26.177	26.885	14.755	64,629,433
2023-04-17	25.385	26.615	25.238	26.300	14.434	68,733,763
2023-04-14	25.446	25.538	25.085	25.308	13.890	32,203,280
2023-04-13	25.538	25.816	25.385	25.439	13.962	31,932,728
2023-04-12	25.439	25.785	25.377	25.646	14.075	32,705,109
2023-04-11	25.777	25.831	25.162	25.431	13.957	38,450,016
2023-04-10	26.246	26.254	25.754	25.777	14.147	27,446,123
2023-04-07	26.308	26.669	26.123	26.223	14.392	31,375,375
2023-04-06	27.154	27.185	26.192	26.354	14.464	56,296,919
2023-04-04	27.177	27.477	27.046	27.269	14.966	45,973,315
2023-04-03	27.385	27.954	27.231	27.316	14.992	58,713,716
2023-03-31	27.377	27.585	27.077	27.362	15.017	43,787,911
2023-03-30	26.462	27.592	26.054	27.369	15.021	82,263,620
2023-03-29	26.339	26.716	26.223	26.315	14.443	46,576,015
2023-03-28	26.923	26.992	26.346	26.423	14.502	91,936,024
2023-03-27	25.385	26.531	25.008	26.531	14.561	145,084,192
2023-03-24	24.331	24.331	23.577	24.115	13.235	47,774,169
2023-03-23	23.969	24.369	23.808	24.331	13.354	39,051,314
2023-03-22	23.700	24.246	23.692	23.992	13.168	37,108,189
2023-03-21	23.908	23.915	23.308	23.669	12.991	32,332,228
2023-03-20	24.123	24.323	23.708	23.769	13.045	32,592,027
2023-03-17	23.815	24.415	23.716	24.062	13.206	34,485,933
2023-03-16	24.239	24.377	23.546	23.639	12.974	50,379,901
2023-03-15	25.008	25.008	24.546	24.631	13.518	38,844,126
2023-03-14	25.231	25.877	24.831	24.938	13.687	38,774,775
2023-03-13	24.885	25.231	24.731	25.231	13.848	31,308,605
2023-03-10	25.431	25.546	24.900	24.969	13.704	25,683,518
2023-03-09	25.538	26.116	25.354	25.423	13.953	32,370,768
2023-03-08	26.239	26.300	25.446	25.662	14.084	39,545,686
2023-03-07	26.100	27.139	26.000	26.462	14.523	53,203,702
2023-03-06	26.692	26.762	25.731	25.885	14.206	48,632,058
2023-03-03	26.939	27.092	26.523	26.846	14.734	27,218,724
2023-03-02	27.446	27.662	26.892	26.946	14.789	40,721,670
2023-03-01	27.292	27.762	27.154	27.423	15.051	36,463,863
2023-02-28	27.746	27.746	27.162	27.462	15.072	44,011,656
2023-02-27	27.446	28.446	27.446	27.885	15.304	62,608,199
2023-02-24	27.262	27.746	26.885	27.385	15.030	48,035,921
2023-02-23	27.454	27.923	27.269	27.423	15.051	110,032,739
2023-02-22	26.208	26.846	25.846	26.416	14.498	51,883,152
2023-02-21	25.592	26.700	25.400	26.292	14.430	75,392,797
2023-02-20	25.069	25.485	25.008	25.462	13.974	58,840,746
2023-02-17	24.046	25.115	24.046	24.846	13.636	53,586,633
2023-02-16	24.546	24.808	24.054	24.215	13.290	32,012,196
2023-02-15	24.916	25.077	24.546	24.592	13.497	31,898,039
2023-02-14	25.408	25.439	24.885	24.916	13.674	40,597,851
2023-02-13	25.615	25.646	23.992	25.346	13.911	53,457,672
2023-02-10	26.246	26.246	25.508	25.592	14.046	47,039,153
2023-02-09	26.223	26.362	25.816	26.239	14.401	32,526,610
2023-02-08	26.646	26.792	26.154	26.215	14.388	31,336,143
2023-02-07	26.354	27.500	26.354	26.569	14.582	54,269,221
2023-02-06	26.462	26.577	26.092	26.354	14.464	34,373,781
2023-02-03	27.215	27.231	26.408	26.723	14.667	48,532,452
2023-02-02	26.339	27.785	26.200	27.346	15.009	80,612,112

← NewerPage 15 of 21 · 1,216 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.