Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.550	12.650	12.450	12.460	12.460	16,960,285
2025-04-21	12.700	12.700	12.520	12.560	12.560	17,538,440
2025-04-18	12.800	12.820	12.650	12.680	12.680	14,838,990
2025-04-17	12.780	12.860	12.740	12.850	12.850	11,197,615
2025-04-16	12.800	12.870	12.650	12.870	12.870	17,635,950
2025-04-15	12.920	12.920	12.730	12.800	12.800	16,036,293
2025-04-14	12.690	12.950	12.680	12.920	12.920	24,974,648
2025-04-11	12.740	12.740	12.570	12.640	12.640	17,833,762
2025-04-10	12.990	12.990	12.580	12.730	12.730	25,748,591
2025-04-09	12.600	12.650	12.310	12.650	12.650	28,220,442
2025-04-08	12.140	12.660	12.130	12.660	12.660	39,319,709
2025-04-07	12.910	12.950	11.900	12.090	12.090	59,617,898
2025-04-03	13.210	13.320	13.180	13.210	13.210	18,343,253
2025-04-02	13.430	13.430	13.230	13.280	13.280	22,429,354
2025-04-01	13.320	13.500	13.320	13.440	13.440	21,405,469
2025-03-31	13.490	13.560	13.300	13.320	13.320	32,981,906
2025-03-28	13.890	13.950	13.600	13.610	13.610	26,866,611
2025-03-27	13.900	14.000	13.810	13.910	13.910	25,478,273
2025-03-26	13.980	14.020	13.800	13.930	13.930	33,642,628
2025-03-25	13.660	14.070	13.600	13.970	13.970	58,580,155
2025-03-24	13.600	13.720	13.520	13.650	13.650	25,370,659
2025-03-21	13.520	13.730	13.460	13.590	13.590	29,485,967
2025-03-20	13.510	13.730	13.500	13.550	13.550	25,635,990
2025-03-19	13.530	13.620	13.430	13.500	13.500	16,985,690
2025-03-18	13.690	13.730	13.500	13.550	13.550	25,075,370
2025-03-17	13.610	13.740	13.570	13.700	13.700	30,295,178
2025-03-14	13.610	13.680	13.530	13.630	13.630	34,894,999
2025-03-13	13.340	13.700	13.320	13.650	13.650	64,567,707
2025-03-12	13.450	13.470	13.300	13.310	13.310	21,421,604
2025-03-11	13.330	13.470	13.300	13.450	13.450	24,766,815
2025-03-10	13.240	13.450	13.180	13.400	13.400	25,523,416
2025-03-07	13.100	13.450	13.070	13.210	13.210	31,971,120
2025-03-06	13.130	13.170	13.030	13.150	13.150	17,991,943
2025-03-05	13.120	13.160	13.010	13.130	13.130	13,175,695
2025-03-04	13.360	13.360	13.050	13.110	13.110	23,802,618
2025-03-03	13.320	13.450	13.270	13.360	13.360	20,845,453
2025-02-28	13.350	13.470	13.250	13.270	13.270	23,679,308
2025-02-27	13.420	13.470	13.280	13.380	13.380	20,571,600
2025-02-26	13.440	13.690	13.300	13.420	13.420	29,984,745
2025-02-25	13.220	13.800	13.180	13.430	13.430	64,669,353
2025-02-24	13.010	13.360	12.910	13.290	13.290	37,571,348
2025-02-21	13.050	13.120	13.020	13.050	13.050	17,124,811
2025-02-20	13.010	13.130	12.970	13.050	13.050	14,140,069
2025-02-19	13.030	13.070	12.960	13.030	13.030	24,604,439
2025-02-18	13.190	13.220	13.020	13.070	13.070	26,923,848
2025-02-17	13.310	13.310	13.160	13.200	13.200	27,225,073
2025-02-14	13.390	13.470	13.260	13.340	13.340	22,846,040
2025-02-13	13.170	13.450	13.160	13.390	13.390	40,117,278
2025-02-12	13.240	13.250	13.080	13.160	13.160	31,123,230
2025-02-11	13.340	13.420	13.230	13.260	13.260	19,382,380
2025-02-10	13.430	13.450	13.230	13.340	13.340	23,769,352
2025-02-07	13.230	13.480	13.170	13.430	13.430	26,847,538
2025-02-06	13.270	13.330	13.160	13.270	13.270	17,782,726
2025-02-05	13.550	13.570	13.260	13.310	13.310	20,830,461
2025-01-27	13.370	13.520	13.360	13.470	13.470	19,297,265
2025-01-24	13.220	13.400	13.130	13.360	13.360	19,089,847
2025-01-23	13.170	13.320	13.170	13.200	13.200	16,992,563
2025-01-22	13.200	13.220	13.070	13.100	13.100	13,335,735
2025-01-21	13.350	13.360	13.100	13.180	13.180	16,952,875
2025-01-20	13.470	13.520	13.270	13.300	13.300	20,819,886

← NewerPage 7 of 21 · 1,215 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.