Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	31.369	32.100	29.469	30.946	16.984	91,627,676
2022-10-31	33.462	34.308	31.192	31.231	17.141	66,779,413
2022-10-28	33.154	34.462	33.016	33.539	18.407	39,000,850
2022-10-27	33.215	34.046	33.077	33.462	18.365	28,438,499
2022-10-26	34.677	34.769	32.792	33.208	18.226	48,698,539
2022-10-25	34.700	34.838	33.769	34.516	18.943	22,526,132
2022-10-24	35.462	35.692	34.392	34.500	18.935	28,953,660
2022-10-21	34.969	35.769	34.615	35.462	19.463	19,720,075
2022-10-20	35.323	35.438	34.246	34.985	19.201	35,774,662
2022-10-19	36.146	37.192	35.654	35.862	19.682	34,153,292
2022-10-18	36.308	36.923	36.031	36.269	19.906	25,292,073
2022-10-17	36.400	36.539	34.877	36.146	19.838	40,154,969
2022-10-14	36.831	37.454	36.169	36.892	20.248	32,226,807
2022-10-13	37.831	38.231	35.769	36.362	19.956	45,109,921
2022-10-12	38.069	38.462	37.231	38.254	20.995	26,436,044
2022-10-11	39.000	39.146	37.800	38.054	20.885	29,801,811
2022-10-10	39.208	40.985	38.692	39.085	21.451	29,901,690
2022-09-30	38.738	39.269	38.154	38.592	21.181	20,311,707
2022-09-29	39.023	39.815	38.492	38.785	21.286	26,700,815
2022-09-28	38.716	39.308	38.015	38.354	21.050	25,995,607
2022-09-27	38.992	39.208	35.892	38.362	21.054	45,217,528
2022-09-26	38.669	39.938	38.285	38.808	21.299	32,636,299
2022-09-23	40.385	41.054	39.185	39.300	21.569	31,304,892
2022-09-22	39.654	41.346	39.616	40.985	22.494	39,984,020
2022-09-21	39.362	40.600	39.308	40.177	22.050	29,373,103
2022-09-20	39.823	40.169	38.677	39.539	21.700	28,502,042
2022-09-19	38.015	40.177	38.015	39.454	21.654	44,104,462
2022-09-16	39.423	40.485	38.085	38.431	21.092	62,813,199
2022-09-15	41.915	42.385	39.154	40.346	22.143	56,373,119
2022-09-14	41.015	42.815	40.692	41.092	22.553	32,085,136
2022-09-13	41.669	42.146	40.538	41.746	22.912	28,086,460
2022-09-09	41.800	42.454	40.692	41.477	22.764	31,857,918
2022-09-08	41.331	42.400	40.323	41.539	22.798	43,201,651
2022-09-07	41.446	43.185	41.108	42.531	23.342	40,495,057
2022-09-06	41.800	42.385	40.677	42.200	23.161	49,119,622
2022-09-05	39.177	41.708	38.285	41.700	22.886	65,825,851
2022-09-02	37.808	38.892	36.938	37.915	20.809	34,052,068
2022-09-01	36.923	39.223	36.877	38.231	20.982	43,406,120
2022-08-31	37.431	37.677	36.539	36.923	20.265	42,072,667
2022-08-30	39.062	39.215	36.362	37.162	20.396	57,086,889
2022-08-29	37.862	40.077	36.569	39.454	21.654	81,605,922
2022-08-26	38.185	39.239	37.531	38.416	21.084	55,268,093
2022-08-25	35.639	38.885	35.462	38.885	21.341	55,883,803
2022-08-24	36.154	36.262	35.000	35.346	19.399	37,305,077
2022-08-23	34.769	36.846	34.323	35.646	19.564	46,331,828
2022-08-22	34.385	35.046	34.015	34.762	19.078	42,261,252
2022-08-19	33.269	34.615	33.139	34.331	18.842	48,308,330
2022-08-18	32.846	33.539	32.485	32.846	18.027	26,332,345
2022-08-17	33.069	33.523	32.339	32.777	17.989	32,556,369
2022-08-16	33.523	33.800	32.762	32.985	18.103	44,672,741
2022-08-15	32.585	34.877	32.377	33.715	18.504	54,151,147
2022-08-12	31.662	32.877	31.662	32.585	17.884	28,997,065
2022-08-11	31.662	32.215	31.077	31.516	17.297	22,685,553
2022-08-10	31.092	32.000	30.677	31.377	17.221	35,192,264
2022-08-09	29.946	31.516	29.692	31.369	17.217	56,551,092
2022-08-08	27.385	29.985	27.200	29.800	16.355	56,604,915
2022-08-05	29.015	29.116	27.308	27.662	15.182	50,074,057
2022-08-04	28.785	29.169	28.177	28.708	15.756	28,526,799
2022-08-03	29.077	29.515	28.377	28.931	15.878	28,727,043
2022-08-02	29.116	29.716	28.400	28.985	15.908	33,120,839

← NewerPage 17 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.