Yankuang Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.680	19.100	18.620	18.920	18.920	25,706,116
2026-10-15	19.760	19.760	18.300	18.920	18.920	58,940,992
2026-10-14	19.620	20.380	19.610	20.030	20.030	35,732,905
2026-10-13	19.700	20.190	19.530	19.800	19.800	27,566,561
2026-10-12	20.880	20.880	19.690	19.710	19.710	41,489,468
2026-10-09	20.020	20.770	19.840	20.480	20.480	53,887,089
2026-10-08	19.450	19.980	19.390	19.950	19.950	37,869,126
2026-09-30	19.140	19.700	19.130	19.440	19.440	23,900,122
2026-09-29	19.460	19.560	18.880	19.260	19.260	26,130,791
2026-09-28	19.580	19.900	19.400	19.660	19.460	23,267,306
2026-09-24	19.850	20.080	19.710	19.760	19.559	21,518,331
2026-09-23	20.180	20.350	19.600	19.770	19.569	34,252,586
2026-09-22	20.300	20.490	19.960	20.350	20.350	27,596,146
2026-09-21	19.600	20.500	19.400	20.440	20.440	45,549,950
2026-09-18	19.950	20.200	19.630	19.680	19.680	45,157,947
2026-09-17	20.000	20.420	19.810	20.150	20.150	33,037,870
2026-09-16	20.080	20.340	19.940	20.110	20.110	34,339,863
2026-09-15	20.400	20.520	19.970	20.080	20.080	42,971,857
2026-09-14	21.380	21.600	20.200	20.370	20.370	58,493,916
2026-09-11	21.880	22.000	21.210	21.380	21.380	38,218,502
2026-09-10	22.050	22.470	21.700	21.750	21.750	41,284,927
2026-09-09	21.500	22.500	21.230	22.150	22.150	55,533,383
2026-09-08	20.800	21.550	20.620	21.500	21.500	57,561,793
2026-09-07	21.480	21.580	20.580	20.780	20.780	55,489,988
2026-09-04	21.790	21.830	21.100	21.560	21.560	48,176,093
2026-09-03	22.010	22.550	21.650	21.750	21.750	38,157,044
2026-09-02	23.230	23.250	21.410	21.950	21.950	62,880,776
2026-09-01	23.330	23.810	22.480	22.480	22.480	59,654,294
2026-08-31	23.260	23.790	22.810	23.620	23.620	55,711,143
2026-08-28	22.680	23.200	22.270	23.020	23.020	49,618,376
2026-08-27	21.400	22.750	21.300	22.680	22.680	49,682,889
2026-08-26	21.200	21.760	20.890	21.600	21.600	32,771,107
2026-08-25	21.800	22.660	21.420	21.710	21.710	49,151,268
2026-08-24	21.490	22.350	21.200	21.830	21.830	54,247,365
2026-08-21	21.390	21.730	21.160	21.410	21.410	30,228,632
2026-08-20	21.550	22.350	21.250	21.360	21.360	42,498,661
2026-08-19	22.600	22.920	21.520	21.800	21.800	58,957,045
2026-08-18	22.190	22.830	21.980	22.420	22.420	55,824,596
2026-08-17	22.000	22.550	21.790	22.090	22.090	38,819,111
2026-08-14	21.490	22.210	21.060	22.190	22.190	61,633,398
2026-08-13	21.970	22.350	21.440	21.500	21.500	64,025,500
2026-08-12	22.060	22.540	21.860	22.090	22.090	55,525,738
2026-08-11	22.150	22.680	21.500	22.100	22.100	74,758,194
2026-08-10	21.230	21.980	21.230	21.780	21.780	56,236,929
2026-08-07	21.300	21.350	20.640	21.330	21.330	80,976,598
2026-08-06	19.330	21.270	19.240	21.270	21.270	93,026,862
2026-08-05	18.770	19.440	18.530	19.340	19.340	45,241,961
2026-08-04	18.950	19.120	18.480	18.960	18.960	51,971,297
2026-08-03	19.940	20.190	18.810	18.950	18.950	58,664,021
2026-07-31	19.330	20.350	18.900	20.190	20.190	56,713,835
2026-07-30	20.070	21.160	19.990	20.270	20.270	60,091,173
2026-07-29	19.850	20.200	19.790	20.000	20.000	40,121,949
2026-07-28	19.610	20.030	19.300	19.800	19.800	39,795,495
2026-07-27	19.020	20.400	18.910	19.970	19.970	67,308,139
2026-07-24	21.730	21.980	19.660	19.730	19.730	73,476,461
2026-07-23	21.730	23.500	21.580	22.150	21.830	88,004,539
2026-07-22	20.700	22.370	20.250	22.360	22.037	89,193,369
2026-07-21	21.100	21.450	19.980	20.940	20.638	86,500,996
2026-07-20	19.000	20.790	19.000	20.790	20.490	74,159,460
2026-07-17	19.460	19.790	18.880	18.900	18.627	48,711,543

Page 1 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.