Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.470	13.540	13.400	13.460	13.460	13,734,566
2025-01-16	13.400	13.640	13.400	13.460	13.460	23,211,550
2025-01-15	13.390	13.470	13.300	13.360	13.360	18,115,452
2025-01-14	13.120	13.410	13.070	13.410	13.410	22,319,879
2025-01-13	13.120	13.180	13.000	13.120	13.120	19,898,103
2025-01-10	13.360	13.430	13.110	13.120	13.120	25,975,834
2025-01-09	13.500	13.500	13.280	13.390	13.390	22,757,626
2025-01-08	13.690	13.730	13.470	13.540	13.540	23,657,494
2025-01-07	13.810	13.880	13.560	13.700	13.700	22,649,439
2025-01-06	13.800	13.890	13.560	13.840	13.840	25,027,380
2025-01-03	13.840	14.070	13.760	13.820	13.820	28,467,175
2025-01-02	14.160	14.220	13.720	13.770	13.770	36,526,741
2024-12-31	14.170	14.380	14.150	14.170	14.170	31,079,832
2024-12-30	14.000	14.400	14.000	14.180	14.180	38,800,808
2024-12-27	14.070	14.120	13.970	14.000	14.000	20,900,011
2024-12-26	14.230	14.240	14.070	14.080	14.080	23,242,196
2024-12-25	13.940	14.350	13.840	14.300	14.300	41,204,467
2024-12-24	13.880	13.960	13.770	13.940	13.940	23,938,095
2024-12-23	13.940	14.080	13.840	13.880	13.880	31,285,869
2024-12-20	14.290	14.340	13.880	13.940	13.940	44,475,640
2024-12-19	14.500	14.520	14.220	14.290	14.290	25,210,074
2024-12-18	14.510	14.740	14.510	14.540	14.540	21,835,608
2024-12-17	14.620	14.770	14.460	14.510	14.510	30,216,483
2024-12-16	14.580	14.810	14.560	14.590	14.590	25,015,397
2024-12-13	15.020	15.020	14.600	14.610	14.610	47,719,172
2024-12-12	15.090	15.140	14.990	15.060	15.060	23,936,553
2024-12-11	14.850	15.110	14.840	15.110	15.110	27,639,724
2024-12-10	15.200	15.300	14.900	14.930	14.930	34,881,561
2024-12-09	14.930	15.060	14.780	15.010	15.010	26,226,578
2024-12-06	14.840	14.950	14.750	14.930	14.930	23,123,744
2024-12-05	14.950	14.950	14.800	14.840	14.840	24,788,448
2024-12-04	14.750	15.080	14.660	15.000	15.000	36,124,254
2024-12-03	14.670	14.830	14.610	14.800	14.800	27,646,577
2024-12-02	14.590	14.710	14.470	14.680	14.680	29,350,660
2024-11-29	14.500	14.740	14.500	14.600	14.600	22,951,307
2024-11-28	14.800	14.800	14.570	14.580	14.580	20,283,298
2024-11-27	14.590	14.800	14.420	14.790	14.790	21,040,997
2024-11-26	14.840	14.870	14.610	14.630	14.630	21,066,490
2024-11-25	15.100	15.150	14.670	14.830	14.830	32,097,254
2024-11-22	15.560	15.600	15.090	15.090	15.090	31,738,249
2024-11-21	15.510	15.670	15.460	15.540	15.540	17,920,252
2024-11-20	15.500	15.600	15.400	15.500	15.500	18,499,892
2024-11-19	15.490	15.570	15.210	15.570	15.570	29,290,327
2024-11-18	15.390	15.800	15.390	15.490	15.490	38,346,733
2024-11-15	15.400	15.500	15.260	15.400	15.400	27,531,787
2024-11-14	15.650	15.710	15.410	15.410	15.410	26,234,037
2024-11-13	15.580	15.760	15.520	15.640	15.640	26,622,463
2024-11-12	15.500	15.890	15.500	15.680	15.680	37,494,670
2024-11-11	15.850	15.850	15.450	15.630	15.630	43,073,988
2024-11-08	16.200	16.390	16.030	16.120	16.120	50,529,614
2024-11-07	15.780	16.130	15.610	16.130	16.130	50,562,626
2024-11-06	15.900	16.040	15.690	15.740	15.740	37,754,443
2024-11-05	15.710	15.870	15.430	15.870	15.870	34,473,524
2024-11-04	15.600	15.740	15.410	15.700	15.700	25,259,708
2024-11-01	15.430	15.750	15.430	15.570	15.570	32,506,706
2024-10-31	15.430	15.540	15.300	15.430	15.430	22,661,239
2024-10-30	15.500	15.660	15.370	15.500	15.500	25,021,992
2024-10-29	16.040	16.050	15.560	15.590	15.590	42,886,876
2024-10-28	15.900	16.050	15.780	16.050	16.050	36,042,250
2024-10-25	15.890	15.970	15.810	15.890	15.890	25,815,796

← NewerPage 8 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.