Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.177	29.708	27.992	29.431	16.153	33,983,989
2022-07-29	28.877	29.515	28.146	28.185	15.469	28,583,872
2022-07-28	28.915	29.231	28.339	29.154	16.001	38,496,736
2022-07-27	28.323	28.754	27.923	28.477	15.629	19,323,447
2022-07-26	27.862	28.923	27.746	28.639	15.718	25,663,981
2022-07-25	27.762	28.600	27.546	27.969	15.351	23,376,849
2022-07-22	28.108	28.577	27.500	27.785	15.249	24,712,305
2022-07-21	29.515	29.515	28.077	28.216	15.486	44,831,412
2022-07-20	29.262	30.169	28.885	29.515	16.199	37,258,739
2022-07-19	29.146	29.554	28.400	29.262	16.060	38,371,940
2022-07-18	27.569	29.377	27.539	28.800	15.806	56,788,759
2022-07-15	26.923	28.792	26.608	27.331	15.000	64,410,713
2022-07-14	26.077	26.662	25.846	26.308	14.439	33,016,885
2022-07-13	28.585	28.608	27.239	27.646	14.295	41,392,289
2022-07-12	28.231	28.854	28.039	28.477	14.725	33,728,282
2022-07-11	29.015	29.015	27.808	28.046	14.502	32,016,763
2022-07-08	29.754	29.877	29.000	29.023	15.007	30,043,277
2022-07-07	28.631	29.116	27.777	29.046	15.019	37,331,476
2022-07-06	29.923	29.923	28.162	28.677	14.828	57,262,457
2022-07-05	30.023	31.439	29.908	30.916	15.986	43,532,720
2022-07-04	30.177	30.800	29.508	29.839	15.429	34,681,990
2022-07-01	30.000	30.523	28.669	30.308	15.671	41,384,188
2022-06-30	30.231	30.985	29.854	30.369	15.703	32,705,877
2022-06-29	30.131	31.554	29.900	30.262	15.647	38,121,757
2022-06-28	29.346	30.508	29.346	30.346	15.691	51,229,545
2022-06-27	27.715	29.446	27.431	29.254	15.126	57,636,501
2022-06-24	27.469	28.085	26.962	27.331	14.132	36,131,596
2022-06-23	27.008	27.862	26.192	27.746	14.347	53,941,114
2022-06-22	28.115	28.392	26.885	27.100	14.013	44,926,225
2022-06-21	27.469	28.115	27.469	27.839	14.395	52,297,221
2022-06-20	29.231	29.231	27.385	27.492	14.215	83,021,053
2022-06-17	30.000	30.369	29.500	30.077	15.552	45,911,753
2022-06-16	31.677	32.446	29.846	30.208	15.620	67,147,152
2022-06-15	33.077	33.839	32.092	32.162	16.630	38,757,605
2022-06-14	31.862	33.916	31.615	33.346	17.242	45,156,292
2022-06-13	32.692	32.992	31.377	32.377	16.741	51,009,595
2022-06-10	32.654	33.254	32.008	32.923	17.024	63,599,203
2022-06-09	33.038	33.492	32.092	32.831	16.976	61,759,042
2022-06-08	29.877	32.777	29.877	32.777	16.948	77,483,049
2022-06-07	30.038	30.808	29.346	29.800	15.409	50,703,418
2022-06-06	30.200	30.654	29.700	30.154	15.592	53,692,713
2022-06-02	30.654	30.654	29.246	29.685	15.349	33,555,683
2022-06-01	29.562	30.977	29.400	30.923	15.989	31,787,521
2022-05-31	29.877	30.685	29.392	29.723	15.369	31,392,621
2022-05-30	30.708	31.154	29.462	29.846	15.433	32,356,519
2022-05-27	30.692	31.085	30.023	30.362	15.699	39,004,594
2022-05-26	29.692	31.062	29.215	30.569	15.806	44,215,717
2022-05-25	28.800	29.738	28.262	29.192	15.094	38,816,542
2022-05-24	27.808	30.046	27.808	28.792	14.888	49,010,945
2022-05-23	28.231	29.146	27.700	28.123	14.542	35,946,820
2022-05-20	27.000	28.346	26.846	28.200	14.581	46,220,159
2022-05-19	26.608	27.192	26.385	26.962	13.941	23,843,250
2022-05-18	27.616	28.208	26.846	27.254	14.092	29,201,152
2022-05-17	27.323	27.977	27.169	27.754	14.351	32,244,086
2022-05-16	27.023	27.515	26.377	27.308	14.120	36,696,133
2022-05-13	25.169	26.662	25.085	26.577	13.742	37,949,741
2022-05-12	26.031	26.462	25.123	25.277	13.070	37,125,297
2022-05-11	24.592	25.769	24.316	25.523	13.197	43,235,298
2022-05-10	24.338	24.846	23.716	24.600	12.720	58,200,517
2022-05-09	25.385	25.516	24.154	25.000	12.927	46,638,304

← NewerPage 18 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.