Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.380	19.450	18.730	19.000	19.000	42,165,050
2026-04-16	19.300	19.490	19.020	19.370	19.370	42,600,587
2026-04-15	19.490	19.490	18.210	19.190	19.190	68,759,923
2026-04-14	19.600	19.760	19.260	19.490	19.490	53,927,099
2026-04-13	19.890	20.000	19.350	19.880	19.880	69,014,963
2026-04-10	18.870	19.400	18.780	19.310	19.310	53,256,484
2026-04-09	18.940	19.190	18.750	18.950	18.950	57,623,493
2026-04-08	18.730	19.150	18.440	19.040	19.040	88,957,436
2026-04-07	19.150	20.060	18.970	19.870	19.870	50,908,931
2026-04-03	19.340	19.370	19.020	19.200	19.200	28,949,753
2026-04-02	19.200	19.580	19.050	19.360	19.360	47,587,963
2026-04-01	19.000	19.670	18.740	19.010	19.010	86,486,493
2026-03-31	19.930	20.390	19.300	19.350	19.350	76,815,124
2026-03-30	20.350	21.000	20.070	20.150	20.150	66,520,441
2026-03-27	20.250	20.700	20.150	20.390	20.390	43,277,361
2026-03-26	19.630	20.700	19.530	20.520	20.520	84,342,930
2026-03-25	19.800	19.910	19.210	19.690	19.690	103,601,226
2026-03-24	20.240	20.760	20.190	20.530	20.530	65,810,752
2026-03-23	21.500	22.000	20.600	20.760	20.760	112,228,335
2026-03-20	20.000	21.250	19.990	21.060	21.060	87,942,288
2026-03-19	20.700	20.990	20.240	20.660	20.660	110,848,821
2026-03-18	19.990	20.650	19.480	19.930	19.930	77,248,454
2026-03-17	20.430	20.950	19.880	20.000	20.000	92,103,699
2026-03-16	21.680	22.010	20.780	20.900	20.900	98,696,028
2026-03-13	22.210	22.840	21.550	21.770	21.770	139,738,366
2026-03-12	20.500	22.170	20.200	22.170	22.170	125,374,080
2026-03-11	19.130	20.390	19.120	20.150	20.150	97,723,355
2026-03-10	19.180	19.900	18.890	19.480	19.480	104,077,675
2026-03-09	20.790	21.210	20.100	20.280	20.280	156,750,502
2026-03-06	19.750	19.850	19.030	19.280	19.280	77,973,060
2026-03-05	18.800	20.520	18.410	20.130	20.130	121,012,692
2026-03-04	19.590	20.090	18.450	19.500	19.500	146,346,211
2026-03-03	19.100	20.740	18.530	20.500	20.500	192,676,441
2026-03-02	18.760	18.900	18.120	18.850	18.850	145,222,114
2026-02-27	16.980	17.720	16.850	17.720	17.720	82,394,986
2026-02-26	17.090	17.450	16.760	16.990	16.990	77,760,387
2026-02-25	17.590	17.830	17.090	17.200	17.200	79,418,141
2026-02-24	17.700	17.970	17.340	17.690	17.690	80,471,624
2026-02-13	17.230	17.880	16.960	17.350	17.350	92,911,774
2026-02-12	16.660	17.590	16.500	17.510	17.510	119,337,286
2026-02-11	15.700	16.730	15.680	16.650	16.650	112,077,525
2026-02-10	16.040	16.090	15.730	15.890	15.890	62,479,065
2026-02-09	15.430	15.980	15.410	15.890	15.890	98,974,995
2026-02-06	15.290	15.800	15.050	15.570	15.570	122,513,455
2026-02-05	15.270	15.670	15.100	15.440	15.440	190,258,753
2026-02-04	14.000	15.270	13.890	15.270	15.270	113,916,591
2026-02-03	13.960	14.050	13.730	13.880	13.880	31,335,935
2026-02-02	14.400	14.400	13.800	13.830	13.830	63,504,273
2026-01-30	14.730	15.150	14.500	14.640	14.640	94,045,121
2026-01-29	14.600	14.880	14.430	14.680	14.680	95,152,812
2026-01-28	13.880	14.650	13.870	14.440	14.440	106,651,181
2026-01-27	14.310	14.620	13.890	13.910	13.910	60,461,021
2026-01-26	13.850	14.410	13.810	14.310	14.310	79,526,618
2026-01-23	14.100	14.150	13.800	13.850	13.850	37,706,073
2026-01-22	13.850	14.130	13.820	14.050	14.050	35,709,577
2026-01-21	13.980	13.980	13.750	13.840	13.840	35,364,206
2026-01-20	13.840	14.120	13.740	13.990	13.990	30,222,391
2026-01-19	13.750	13.940	13.700	13.860	13.860	24,320,236
2026-01-16	13.910	13.980	13.600	13.710	13.710	29,884,132
2026-01-15	13.990	14.100	13.870	13.910	13.910	23,090,561

← NewerPage 3 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.