Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.938	19.200	17.639	17.777	9.192	52,830,256
2022-01-27	18.616	19.731	18.477	18.862	9.753	66,390,554
2022-01-26	18.200	18.823	17.362	18.585	9.610	84,994,798
2022-01-25	19.216	19.354	18.662	18.700	9.669	57,076,388
2022-01-24	19.062	19.538	18.477	19.400	10.031	73,466,259
2022-01-21	18.762	19.546	18.762	19.262	9.960	116,883,044
2022-01-20	18.139	18.954	17.831	18.692	9.665	81,483,327
2022-01-19	18.215	19.377	18.215	18.354	9.490	107,017,992
2022-01-18	17.308	18.123	17.169	17.985	9.299	78,051,665
2022-01-17	17.385	17.462	17.015	17.369	8.981	43,819,376
2022-01-14	17.692	17.692	17.208	17.377	8.985	71,980,704
2022-01-13	17.754	18.431	17.723	18.016	9.315	108,625,530
2022-01-12	17.646	17.754	17.554	17.692	9.148	40,969,872
2022-01-11	17.892	17.946	17.454	17.615	9.108	65,320,497
2022-01-10	17.808	18.169	17.569	18.162	9.391	66,080,443
2022-01-07	18.077	18.292	17.723	17.769	9.188	71,594,423
2022-01-06	18.115	18.731	17.946	18.308	9.466	86,036,429
2022-01-05	18.008	18.469	17.492	18.108	9.363	101,118,977
2022-01-04	18.885	19.600	18.177	18.439	9.534	151,544,757
2021-12-31	17.969	18.308	17.431	18.100	9.359	89,088,517
2021-12-30	17.908	18.192	17.738	17.954	9.283	95,016,694
2021-12-29	18.800	19.077	17.969	18.000	9.307	110,968,593
2021-12-28	20.254	20.254	18.616	18.923	9.785	108,894,676
2021-12-27	19.800	20.669	19.677	20.069	10.377	78,525,907
2021-12-24	20.408	20.831	19.769	19.923	10.302	79,802,909
2021-12-23	19.462	21.077	19.362	20.754	10.731	139,202,212
2021-12-22	19.431	19.923	18.869	19.692	10.182	98,795,854
2021-12-21	19.008	20.231	18.931	19.546	10.107	129,524,699
2021-12-20	19.308	19.715	18.846	19.108	9.880	173,364,849
2021-12-17	21.923	22.216	19.923	20.754	10.731	279,006,339
2021-12-16	19.692	20.662	19.254	20.662	10.684	141,609,846
2021-12-15	17.092	18.785	16.985	18.785	9.713	209,229,483
2021-12-14	17.515	17.685	17.000	17.077	8.830	87,738,183
2021-12-13	17.454	17.885	17.246	17.608	9.104	106,140,451
2021-12-10	17.546	17.554	17.108	17.508	9.053	100,676,013
2021-12-09	18.500	18.508	17.539	17.662	9.132	100,681,337
2021-12-08	18.785	19.023	18.269	18.462	9.546	67,365,183
2021-12-07	19.315	19.423	18.215	19.092	9.872	54,533,025
2021-12-06	19.231	20.246	19.015	19.062	9.856	71,012,003
2021-12-03	18.808	20.615	18.162	19.538	10.103	98,818,753
2021-12-02	17.939	18.923	17.923	18.808	9.725	65,679,972
2021-12-01	17.677	18.592	17.185	18.246	9.435	70,543,855
2021-11-30	17.615	18.292	17.431	17.477	9.037	60,138,351
2021-11-29	17.231	17.769	16.823	17.669	9.136	57,071,558
2021-11-26	18.415	18.500	17.562	17.900	9.256	69,984,406
2021-11-25	19.377	19.877	18.115	19.077	9.864	90,227,272
2021-11-24	18.608	19.415	18.369	19.300	9.980	97,921,190
2021-11-23	17.962	18.700	17.769	18.046	9.331	79,510,567
2021-11-22	17.546	18.385	17.423	17.708	9.156	82,753,035
2021-11-19	17.269	17.831	16.639	17.508	9.053	68,106,072
2021-11-18	17.246	17.577	16.800	17.300	8.945	86,887,456
2021-11-17	16.923	17.039	16.654	16.939	8.758	37,942,078
2021-11-16	17.239	17.269	16.715	16.869	8.723	41,099,122
2021-11-15	17.246	17.716	16.962	17.062	8.822	47,439,422
2021-11-12	17.385	18.177	17.285	17.662	9.132	53,009,620
2021-11-11	17.200	18.008	17.023	17.846	9.228	83,627,822
2021-11-10	17.354	17.400	16.538	17.015	8.798	66,687,702
2021-11-09	18.408	18.423	17.362	17.623	9.112	59,381,220
2021-11-08	18.008	18.877	17.839	18.231	9.427	82,200,875
2021-11-05	19.000	19.046	17.754	17.754	9.180	72,372,881

← NewerPage 20 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.