Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.408	26.485	26.069	26.469	14.527	46,213,246
2023-01-31	26.062	26.831	26.039	26.408	14.493	56,291,995
2023-01-30	27.531	27.539	26.031	26.215	14.388	112,342,231
2023-01-20	26.931	27.962	26.854	27.839	15.279	55,260,433
2023-01-19	27.500	27.923	26.854	26.985	14.810	42,093,168
2023-01-18	26.846	27.962	26.831	27.308	14.987	48,886,884
2023-01-17	27.115	27.346	26.623	26.846	14.734	34,164,737
2023-01-16	27.031	27.208	26.708	27.115	14.882	43,472,213
2023-01-13	26.962	27.777	26.708	27.031	14.835	48,594,163
2023-01-12	26.985	27.231	26.385	27.046	14.844	65,416,872
2023-01-11	25.600	27.746	25.469	27.369	15.021	117,564,755
2023-01-10	25.285	25.746	24.815	25.400	13.940	47,291,043
2023-01-09	25.508	25.600	24.462	25.462	13.974	53,431,651
2023-01-06	25.000	25.415	24.931	25.331	13.902	37,887,844
2023-01-05	24.977	25.139	24.569	24.977	13.708	36,616,427
2023-01-04	25.777	25.816	24.700	25.000	13.721	44,981,059
2023-01-03	25.892	26.015	25.269	25.954	14.244	37,455,171
2022-12-30	26.308	26.385	25.816	25.831	14.177	26,799,815
2022-12-29	26.508	26.669	25.962	26.077	14.312	22,977,522
2022-12-28	26.862	26.992	26.262	26.692	14.650	23,831,813
2022-12-27	26.846	27.185	26.731	26.946	14.789	26,544,743
2022-12-26	26.639	26.792	26.231	26.769	14.692	26,079,262
2022-12-23	26.577	26.885	26.015	26.646	14.624	26,396,311
2022-12-22	28.023	28.100	26.738	26.754	14.683	31,018,287
2022-12-21	28.131	28.354	27.669	27.792	15.253	17,706,070
2022-12-20	28.154	28.323	27.600	28.015	15.376	20,744,178
2022-12-19	28.777	28.992	28.000	28.231	15.494	27,030,539
2022-12-16	28.516	29.377	28.508	29.054	15.946	24,670,737
2022-12-15	29.531	29.600	28.562	28.731	15.768	27,819,684
2022-12-14	29.154	29.754	28.769	29.523	16.203	36,501,211
2022-12-13	28.723	29.392	28.538	29.092	15.967	34,757,463
2022-12-12	29.708	29.769	28.477	28.569	15.680	56,693,198
2022-12-09	29.523	29.800	29.200	29.800	16.355	53,632,234
2022-12-08	30.239	30.246	29.331	29.523	16.203	37,742,567
2022-12-07	30.700	31.069	29.854	30.062	16.499	42,623,626
2022-12-06	30.300	31.154	29.738	30.808	16.908	34,728,269
2022-12-05	30.462	30.923	30.262	30.515	16.748	37,884,861
2022-12-02	30.523	30.969	29.885	30.223	16.587	35,932,302
2022-12-01	31.700	31.923	30.662	30.769	16.887	44,287,555
2022-11-30	30.492	32.000	30.492	31.216	17.132	57,747,261
2022-11-29	30.254	30.839	30.062	30.692	16.845	32,280,773
2022-11-28	30.177	31.139	29.831	30.246	16.600	36,281,228
2022-11-25	30.092	30.885	29.431	30.800	16.904	45,289,990
2022-11-24	30.146	30.508	29.531	30.069	16.503	33,084,836
2022-11-23	29.939	30.608	29.777	29.977	16.452	34,386,325
2022-11-22	29.523	30.215	29.323	29.685	16.292	29,436,353
2022-11-21	29.192	29.562	28.669	29.454	16.165	29,031,687
2022-11-18	29.892	30.154	29.523	29.639	16.267	28,625,990
2022-11-17	31.592	31.615	29.485	29.915	16.419	68,685,616
2022-11-16	31.492	32.292	31.315	31.869	17.491	31,925,372
2022-11-15	31.277	31.762	30.985	31.500	17.288	58,449,440
2022-11-14	33.931	34.123	31.538	31.769	17.436	50,155,308
2022-11-11	33.539	34.385	32.846	33.854	18.580	44,412,517
2022-11-10	31.985	33.231	31.277	33.169	18.204	34,945,680
2022-11-09	33.069	33.231	32.215	32.431	17.799	24,088,209
2022-11-08	33.731	34.216	32.831	33.192	18.217	33,264,800
2022-11-07	33.515	34.538	33.269	34.000	18.660	39,069,585
2022-11-04	32.308	34.231	32.031	33.500	18.386	43,020,018
2022-11-03	31.923	32.839	31.562	32.116	17.626	28,190,373
2022-11-02	30.754	32.846	30.700	32.416	17.791	55,116,319

← NewerPage 16 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.