Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.000	27.208	25.769	25.808	13.344	31,645,169
2022-05-05	26.923	27.531	25.923	26.769	13.842	42,121,292
2022-04-29	26.600	26.823	25.415	26.716	13.814	48,465,883
2022-04-28	24.608	26.492	24.608	26.239	13.567	54,845,721
2022-04-27	23.531	24.554	23.346	24.531	12.684	53,900,689
2022-04-26	25.146	25.308	23.692	23.869	12.342	56,988,155
2022-04-25	25.846	26.085	24.369	25.154	13.006	69,392,313
2022-04-22	25.946	27.308	25.831	26.515	13.710	37,699,722
2022-04-21	27.023	27.592	26.162	26.592	13.750	54,000,394
2022-04-20	28.100	28.385	26.462	26.500	13.702	68,655,933
2022-04-19	26.762	28.685	26.208	28.654	14.816	91,109,578
2022-04-18	27.231	27.669	25.769	26.462	13.683	111,959,017
2022-04-15	31.346	31.446	28.062	28.538	14.756	110,278,718
2022-04-14	29.231	30.792	28.446	30.692	15.870	67,384,463
2022-04-13	27.977	29.692	27.869	29.231	15.114	79,424,675
2022-04-12	28.946	29.385	27.539	27.923	14.438	61,757,352
2022-04-11	29.039	30.231	28.538	29.000	14.995	62,234,558
2022-04-08	28.592	29.700	28.308	29.308	15.154	51,043,966
2022-04-07	28.115	29.039	27.754	28.469	14.721	46,344,942
2022-04-06	29.000	29.369	27.000	28.369	14.669	60,813,784
2022-04-01	29.008	30.531	28.462	29.223	15.110	68,565,767
2022-03-31	30.000	30.616	28.554	29.492	15.250	63,962,607
2022-03-30	30.000	30.608	27.969	29.200	15.099	79,199,932
2022-03-29	30.423	31.308	29.539	30.831	15.942	44,353,820
2022-03-28	28.908	31.146	28.431	31.031	16.045	60,184,696
2022-03-25	28.739	29.600	28.077	28.908	14.947	29,026,040
2022-03-24	27.469	28.769	27.469	28.739	14.860	40,231,426
2022-03-23	27.616	27.854	26.815	27.446	14.192	33,539,606
2022-03-22	26.369	28.277	26.239	27.731	14.339	51,283,475
2022-03-21	25.500	26.600	25.162	26.454	13.679	47,292,497
2022-03-18	25.200	26.223	24.715	25.608	13.241	61,602,227
2022-03-17	24.500	25.085	23.592	24.600	12.720	49,976,355
2022-03-16	24.100	24.354	22.854	24.169	12.497	51,259,199
2022-03-15	24.754	25.139	23.154	23.615	12.211	68,039,916
2022-03-14	24.700	26.408	24.608	25.177	13.018	63,775,604
2022-03-11	24.992	26.469	24.692	25.377	13.122	73,619,443
2022-03-10	24.231	25.538	23.539	25.216	13.038	61,996,041
2022-03-09	24.677	25.823	24.046	25.154	13.006	74,673,604
2022-03-08	26.539	26.823	24.385	24.638	12.740	86,970,142
2022-03-07	28.154	28.685	26.185	27.000	13.961	80,068,107
2022-03-04	26.769	28.377	26.108	27.316	14.124	60,738,274
2022-03-03	27.154	28.477	26.808	27.000	13.961	62,052,036
2022-03-02	25.769	27.539	25.369	27.415	14.176	77,703,633
2022-03-01	24.769	25.446	24.254	25.223	13.042	56,645,031
2022-02-28	23.223	24.423	23.077	24.385	12.609	50,737,178
2022-02-25	23.515	24.439	22.208	23.631	12.219	89,031,924
2022-02-24	23.339	25.092	23.039	24.000	12.410	62,281,217
2022-02-23	23.869	24.362	23.000	23.585	12.195	57,751,767
2022-02-22	23.100	24.469	22.908	24.362	12.597	57,890,740
2022-02-21	23.169	23.923	22.892	23.469	12.135	53,749,842
2022-02-18	22.554	23.585	22.308	23.154	11.972	55,189,173
2022-02-17	21.923	22.715	21.923	22.392	11.578	44,824,913
2022-02-16	22.046	22.485	21.300	22.231	11.495	76,461,767
2022-02-15	22.816	22.816	21.385	22.231	11.495	85,420,336
2022-02-14	23.116	24.062	22.538	22.823	11.801	53,217,217
2022-02-11	21.769	24.115	21.469	23.069	11.928	92,486,624
2022-02-10	20.246	22.269	19.692	21.923	11.336	82,807,982
2022-02-09	20.077	21.154	19.662	21.008	10.862	93,840,401
2022-02-08	19.992	20.692	19.600	20.069	10.377	84,740,009
2022-02-07	18.254	19.446	18.154	19.177	9.916	68,297,435

← NewerPage 19 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.