Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.020	16.130	15.880	15.910	15.910	22,005,745
2024-10-23	16.220	16.260	15.970	16.120	16.120	34,132,749
2024-10-22	16.140	16.230	15.970	16.190	16.190	31,991,731
2024-10-21	15.790	16.340	15.780	16.140	16.140	45,840,058
2024-10-18	15.550	16.000	15.360	15.850	15.850	40,743,958
2024-10-17	15.660	16.000	15.520	15.550	15.550	29,995,932
2024-10-16	15.750	15.890	15.520	15.630	15.630	30,160,682
2024-10-15	16.010	16.260	15.760	15.810	15.810	37,674,683
2024-10-14	15.900	16.260	15.610	16.120	16.120	49,618,507
2024-10-11	16.650	16.660	15.570	15.720	15.720	80,442,217
2024-10-10	15.250	16.780	15.250	16.640	16.640	133,879,544
2024-10-09	16.590	16.590	15.190	15.250	15.250	69,206,650
2024-10-08	18.340	18.370	15.890	16.590	16.590	133,882,774
2024-09-30	15.990	16.830	15.730	16.700	16.700	92,157,926
2024-09-27	15.320	15.590	15.070	15.450	15.450	39,030,593
2024-09-26	14.590	15.210	14.510	15.210	15.210	42,781,171
2024-09-25	14.680	15.100	14.590	14.670	14.670	51,353,470
2024-09-24	14.070	14.600	14.030	14.590	14.590	40,707,362
2024-09-23	13.390	14.070	13.350	13.990	13.990	33,749,554
2024-09-20	13.290	13.500	13.210	13.430	13.430	21,267,275
2024-09-19	13.210	13.350	13.000	13.290	13.290	22,463,661
2024-09-18	12.800	13.300	12.790	13.200	13.200	25,604,492
2024-09-13	13.090	13.120	12.780	12.800	12.800	20,162,590
2024-09-12	12.900	13.230	12.850	13.070	13.070	32,798,855
2024-09-11	12.870	12.910	12.590	12.830	12.830	29,710,505
2024-09-10	13.190	13.200	12.840	12.980	12.980	28,782,433
2024-09-09	13.890	13.890	13.030	13.110	13.110	52,614,628
2024-09-06	14.080	14.120	13.860	13.890	13.890	18,370,358
2024-09-05	14.290	14.580	14.000	14.080	14.080	27,999,475
2024-09-04	14.350	14.400	14.050	14.280	14.280	24,263,970
2024-09-03	14.550	14.870	14.420	14.490	14.490	30,053,512
2024-09-02	14.160	14.890	13.990	14.630	14.630	56,119,665
2024-08-30	14.010	14.380	13.850	14.200	14.200	37,858,007
2024-08-29	14.080	14.120	13.850	14.020	14.020	18,724,677
2024-08-28	14.070	14.250	13.990	14.100	14.100	20,474,739
2024-08-27	13.900	14.180	13.810	14.080	14.080	24,478,209
2024-08-26	13.980	13.990	13.730	13.930	13.930	14,699,849
2024-08-23	13.790	14.100	13.700	13.880	13.880	20,527,408
2024-08-22	14.060	14.060	13.760	13.840	13.840	21,107,430
2024-08-21	13.860	14.060	13.670	13.980	13.980	30,909,097
2024-08-20	14.690	14.730	13.770	13.830	13.830	55,526,553
2024-08-19	14.550	15.020	14.530	14.700	14.700	26,058,781
2024-08-16	14.590	14.700	14.480	14.570	14.570	21,385,571
2024-08-15	14.330	14.700	14.230	14.500	14.500	25,360,400
2024-08-14	14.360	14.440	14.210	14.260	14.260	12,053,156
2024-08-13	14.590	14.590	14.300	14.450	14.450	16,855,785
2024-08-12	14.160	14.710	13.980	14.540	14.540	34,427,574
2024-08-09	14.270	14.410	14.150	14.160	14.160	26,864,032
2024-08-08	14.410	14.560	14.170	14.220	14.220	21,129,035
2024-08-07	14.420	14.640	14.290	14.470	14.470	19,335,698
2024-08-06	14.480	14.550	14.300	14.470	14.470	16,942,467
2024-08-05	14.620	14.680	14.350	14.410	14.410	19,390,038
2024-08-02	14.750	14.850	14.620	14.680	14.680	14,126,530
2024-08-01	15.300	15.300	14.770	14.840	14.840	20,290,753
2024-07-31	14.510	15.060	14.450	15.000	15.000	29,948,669
2024-07-30	14.700	14.710	14.410	14.510	14.510	17,606,438
2024-07-29	14.900	14.980	14.590	14.700	14.700	16,325,863
2024-07-26	14.720	15.080	14.700	14.900	14.900	14,773,422
2024-07-25	14.900	14.990	14.620	14.730	14.730	21,193,544
2024-07-24	15.120	15.180	14.780	15.030	15.030	20,214,710

← NewerPage 9 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.