Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.250	15.250	14.680	15.010	15.010	109,508,026
2025-10-20	15.050	15.600	14.710	15.490	15.490	124,324,672
2025-10-17	14.800	15.410	14.650	15.030	15.030	125,467,930
2025-10-16	14.350	14.820	14.280	14.800	14.800	101,705,827
2025-10-15	14.390	14.430	14.180	14.270	14.270	62,687,792
2025-10-14	13.970	14.450	13.890	14.360	14.360	105,131,091
2025-10-13	13.720	14.020	13.690	13.970	13.970	57,402,709
2025-10-10	13.650	14.220	13.500	14.040	14.040	83,687,259
2025-10-09	13.310	13.650	13.240	13.650	13.650	52,869,567
2025-09-30	13.420	13.430	13.260	13.310	13.310	24,577,284
2025-09-29	13.500	13.500	13.280	13.410	13.410	35,610,424
2025-09-26	13.720	13.790	13.580	13.580	13.580	29,945,748
2025-09-25	13.610	13.850	13.550	13.720	13.720	51,634,964
2025-09-24	13.710	13.760	13.530	13.680	13.680	45,815,096
2025-09-23	13.440	13.820	13.300	13.780	13.780	68,681,516
2025-09-22	13.570	13.680	13.390	13.440	13.440	34,172,255
2025-09-19	13.080	13.630	13.080	13.570	13.570	67,270,004
2025-09-18	13.590	13.610	13.000	13.080	13.080	64,391,531
2025-09-17	13.280	13.650	13.250	13.620	13.620	68,508,154
2025-09-16	13.260	13.380	13.150	13.340	13.340	46,953,351
2025-09-15	13.170	13.430	13.100	13.390	13.390	58,299,635
2025-09-12	13.100	13.200	13.020	13.140	13.140	28,835,520
2025-09-11	13.090	13.140	12.980	13.100	13.100	22,242,999
2025-09-10	13.160	13.170	13.030	13.050	13.050	18,585,418
2025-09-09	13.210	13.260	13.120	13.180	13.180	25,310,802
2025-09-08	12.970	13.250	12.910	13.200	13.200	39,793,967
2025-09-05	12.810	13.030	12.760	12.990	12.990	26,941,356
2025-09-04	12.830	12.880	12.620	12.820	12.820	30,264,779
2025-09-03	12.990	13.090	12.800	12.860	12.860	25,059,457
2025-09-02	13.090	13.140	12.940	12.990	12.990	28,646,553
2025-09-01	12.950	13.130	12.830	13.070	13.070	32,359,386
2025-08-29	13.000	13.130	12.920	12.950	12.950	26,099,221
2025-08-28	12.940	13.040	12.800	12.990	12.990	30,005,203
2025-08-27	13.280	13.300	12.960	12.960	12.960	47,696,422
2025-08-26	13.420	13.430	13.270	13.290	13.290	35,690,087
2025-08-25	13.240	13.460	13.160	13.420	13.420	53,685,322
2025-08-22	13.220	13.230	13.030	13.170	13.170	37,543,296
2025-08-21	12.900	13.330	12.900	13.220	13.220	64,386,979
2025-08-20	12.850	12.920	12.800	12.880	12.880	31,893,191
2025-08-19	12.920	12.980	12.850	12.870	12.870	36,198,404
2025-08-18	13.180	13.240	12.900	12.930	12.930	50,079,949
2025-08-15	13.050	13.220	13.000	13.050	13.050	42,703,838
2025-08-14	13.150	13.280	13.070	13.070	13.070	34,250,381
2025-08-13	13.430	13.440	13.260	13.280	13.280	37,203,377
2025-08-12	13.370	13.660	13.300	13.440	13.440	40,109,908
2025-08-11	13.490	13.530	13.280	13.310	13.310	31,906,999
2025-08-08	13.590	13.660	13.350	13.430	13.430	40,849,158
2025-08-07	13.280	13.660	13.240	13.590	13.590	71,897,375
2025-08-06	12.980	13.330	12.940	13.310	13.310	57,277,358
2025-08-05	12.830	13.020	12.790	12.980	12.980	29,663,889
2025-08-04	12.630	12.840	12.560	12.830	12.830	30,214,153
2025-08-01	12.610	12.720	12.590	12.690	12.690	24,788,111
2025-07-31	12.890	12.900	12.500	12.620	12.620	51,155,059
2025-07-30	13.090	13.240	12.920	13.000	13.000	38,298,445
2025-07-29	12.910	13.000	12.800	12.950	12.950	31,030,375
2025-07-28	13.020	13.150	12.850	12.930	12.930	46,397,191
2025-07-25	13.560	13.570	13.270	13.310	13.310	48,372,743
2025-07-24	13.290	13.580	13.140	13.530	13.530	73,367,698
2025-07-23	13.800	13.900	13.220	13.350	13.350	95,836,322
2025-07-22	12.800	13.710	12.670	13.560	13.560	137,567,473

← NewerPage 5 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.