Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.380	12.830	12.360	12.760	12.760	66,824,949
2025-07-18	12.280	12.410	12.270	12.350	12.350	24,858,270
2025-07-17	12.240	12.260	12.190	12.250	12.250	14,096,204
2025-07-16	12.230	12.270	12.200	12.240	12.240	14,064,977
2025-07-15	12.420	12.440	12.200	12.220	12.220	29,152,260
2025-07-14	12.310	12.490	12.310	12.390	12.390	26,362,410
2025-07-11	12.500	12.600	12.330	12.330	12.330	46,520,223
2025-07-10	12.360	12.510	12.350	12.470	12.470	34,306,821
2025-07-09	12.390	12.400	12.320	12.330	12.330	14,590,365
2025-07-08	12.330	12.410	12.310	12.370	12.370	17,703,060
2025-07-07	12.320	12.340	12.190	12.330	12.330	16,110,204
2025-07-04	12.300	12.390	12.250	12.290	12.290	19,463,147
2025-07-03	12.340	12.420	12.230	12.290	12.290	20,735,084
2025-07-02	12.140	12.350	12.100	12.350	12.350	35,695,655
2025-07-01	12.170	12.180	12.100	12.140	12.140	20,166,395
2025-06-30	12.180	12.190	12.130	12.170	12.170	17,892,286
2025-06-27	12.180	12.290	12.110	12.170	12.170	22,241,659
2025-06-26	12.200	12.330	12.150	12.160	12.160	20,852,440
2025-06-25	12.230	12.230	12.130	12.220	12.220	15,016,913
2025-06-24	12.250	12.300	12.110	12.230	12.230	17,880,420
2025-06-23	12.190	12.350	12.000	12.260	12.260	25,171,276
2025-06-20	12.120	12.250	12.100	12.190	12.190	15,996,068
2025-06-19	12.210	12.240	12.050	12.070	12.070	21,586,866
2025-06-18	12.500	12.520	12.150	12.250	12.250	36,673,494
2025-06-17	12.850	13.050	12.840	13.010	13.010	27,334,943
2025-06-16	13.050	13.080	12.840	12.900	12.900	26,026,214
2025-06-13	12.900	13.090	12.890	12.980	12.980	35,081,243
2025-06-12	12.950	13.000	12.840	12.850	12.850	16,623,865
2025-06-11	12.820	12.990	12.750	12.950	12.950	24,754,964
2025-06-10	12.700	13.030	12.670	12.790	12.790	41,757,764
2025-06-09	12.600	12.710	12.520	12.610	12.610	16,587,496
2025-06-06	12.720	12.820	12.600	12.600	12.600	20,920,392
2025-06-05	12.820	12.910	12.680	12.690	12.690	17,145,662
2025-06-04	12.750	12.870	12.710	12.850	12.850	15,154,087
2025-06-03	12.840	12.890	12.700	12.750	12.750	22,337,784
2025-05-30	12.930	12.970	12.820	12.870	12.870	13,215,610
2025-05-29	12.880	13.040	12.810	12.950	12.950	13,572,464
2025-05-28	12.740	12.940	12.670	12.900	12.900	15,937,293
2025-05-27	12.880	12.920	12.670	12.730	12.730	17,122,373
2025-05-26	12.840	13.020	12.830	12.880	12.880	16,318,323
2025-05-23	13.190	13.190	12.890	12.900	12.900	20,842,307
2025-05-22	13.090	13.140	13.000	13.030	13.030	16,370,455
2025-05-21	12.720	13.190	12.720	13.090	13.090	46,201,375
2025-05-20	12.720	12.740	12.630	12.710	12.710	11,992,524
2025-05-19	12.760	12.800	12.650	12.680	12.680	13,016,723
2025-05-16	12.840	12.890	12.660	12.740	12.740	22,803,986
2025-05-15	12.950	13.080	12.850	12.870	12.870	26,441,605
2025-05-14	12.630	12.960	12.570	12.960	12.960	37,978,675
2025-05-13	12.440	12.890	12.410	12.630	12.630	43,671,473
2025-05-12	12.440	12.440	12.320	12.410	12.410	14,661,332
2025-05-09	12.490	12.490	12.390	12.400	12.400	9,805,245
2025-05-08	12.410	12.480	12.370	12.440	12.440	13,672,733
2025-05-07	12.550	12.560	12.370	12.480	12.480	17,788,812
2025-05-06	12.210	12.470	12.210	12.470	12.470	25,353,500
2025-04-30	12.250	12.310	12.190	12.200	12.200	15,316,689
2025-04-29	12.290	12.340	12.220	12.250	12.250	10,892,189
2025-04-28	12.290	12.310	12.160	12.280	12.280	21,141,050
2025-04-25	12.400	12.440	12.250	12.430	12.430	12,952,680
2025-04-24	12.440	12.480	12.390	12.400	12.400	13,468,998
2025-04-23	12.460	12.520	12.380	12.400	12.400	14,238,437

← NewerPage 6 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.