Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.950	20.120	19.050	19.470	19.470	54,939,980
2026-07-15	18.920	20.490	18.810	20.230	20.230	78,180,570
2026-07-14	18.220	19.430	18.210	19.230	19.230	99,020,298
2026-07-13	18.200	18.480	17.660	17.970	17.970	48,033,663
2026-07-10	17.440	18.310	17.310	18.160	18.160	58,449,361
2026-07-09	17.950	18.520	17.640	17.880	17.880	53,623,826
2026-07-08	18.210	18.970	17.830	18.060	18.060	64,996,760
2026-07-07	18.670	19.040	18.000	18.190	18.190	64,757,876
2026-07-06	17.540	19.050	17.450	18.800	18.800	116,642,052
2026-07-03	17.940	18.230	17.690	17.800	17.800	62,943,221
2026-07-02	17.890	18.240	17.600	17.820	17.820	86,848,508
2026-07-01	17.950	18.450	17.290	18.030	18.030	56,795,952
2026-06-30	18.350	18.390	17.440	17.770	17.770	57,678,047
2026-06-29	17.980	18.490	17.580	18.420	18.420	52,705,339
2026-06-26	18.360	18.530	17.970	17.980	17.980	38,920,541
2026-06-25	18.500	18.730	18.010	18.170	18.170	56,592,998
2026-06-24	19.260	19.300	18.750	18.780	18.780	49,838,984
2026-06-23	19.700	20.170	19.110	19.260	19.260	60,840,551
2026-06-22	19.510	20.210	19.360	19.840	19.840	63,947,763
2026-06-18	19.800	19.970	19.330	19.380	19.380	51,430,624
2026-06-17	20.650	20.810	19.940	20.050	20.050	61,640,912
2026-06-16	20.750	21.130	20.240	20.820	20.820	81,829,368
2026-06-15	22.280	22.280	20.920	21.080	21.080	98,239,770
2026-06-12	22.510	23.410	22.370	22.950	22.950	63,100,907
2026-06-11	23.620	24.050	22.930	23.100	23.100	48,793,049
2026-06-10	24.560	25.000	23.170	23.490	23.490	77,681,963
2026-06-09	24.110	24.980	23.800	24.700	24.700	64,903,257
2026-06-08	24.360	26.130	24.160	25.200	25.200	75,997,122
2026-06-05	26.340	27.400	24.700	25.050	25.050	92,900,793
2026-06-04	25.000	27.800	24.250	27.270	27.270	115,797,853
2026-06-03	23.300	26.250	23.060	25.970	25.970	105,534,569
2026-06-02	24.490	26.000	23.290	23.860	23.860	106,312,373
2026-06-01	21.830	23.980	21.600	23.980	23.980	103,801,238
2026-05-29	21.300	22.140	21.200	21.800	21.800	55,131,934
2026-05-28	20.980	22.200	20.900	21.500	21.500	63,843,370
2026-05-27	20.650	21.400	20.080	21.150	21.150	47,376,815
2026-05-26	20.220	21.120	20.220	20.650	20.650	33,786,484
2026-05-25	21.200	21.600	20.220	20.770	20.770	73,012,140
2026-05-22	20.240	20.370	19.720	20.010	20.010	42,045,410
2026-05-21	20.720	21.200	20.280	20.320	20.320	52,812,654
2026-05-20	21.750	22.150	21.360	21.390	21.390	39,420,435
2026-05-19	21.800	22.160	21.600	21.750	21.750	40,500,660
2026-05-18	21.410	22.070	20.810	22.040	22.040	74,946,278
2026-05-15	20.310	21.490	20.140	21.150	21.150	66,614,759
2026-05-14	20.620	21.030	20.290	20.320	20.320	35,036,922
2026-05-13	21.050	21.390	20.570	20.770	20.770	45,056,601
2026-05-12	21.480	21.890	20.920	21.040	21.040	49,410,699
2026-05-11	21.580	22.250	21.350	21.410	21.410	71,695,586
2026-05-08	21.550	21.800	21.100	21.440	21.440	46,677,698
2026-05-07	22.490	22.490	21.100	21.440	21.440	79,574,934
2026-05-06	22.000	23.050	22.000	22.890	22.890	58,739,006
2026-04-30	23.170	23.480	22.510	22.850	22.850	63,170,931
2026-04-29	21.130	23.600	21.130	23.170	23.170	94,943,546
2026-04-28	20.760	21.580	20.630	21.460	21.460	52,900,101
2026-04-27	20.500	21.290	20.380	20.800	20.800	65,428,120
2026-04-24	20.630	21.120	20.430	20.680	20.680	58,248,334
2026-04-23	19.880	20.990	19.880	20.630	20.630	72,844,516
2026-04-22	19.610	20.270	19.520	19.880	19.880	64,036,610
2026-04-21	18.730	19.990	18.700	19.520	19.520	62,860,951
2026-04-20	19.060	19.290	18.500	18.760	18.760	48,703,582

← NewerPage 2 of 2 · 120 trading days

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.