Yunnan Energy New Material Co., Ltd. (002812.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

32.15

-1.24

(-3.71%)

At close: 03:04PM CST

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	33.10	33.23	32.05	32.15	32.15	10,514,078
26 June 2024	32.70	33.52	32.11	33.39	33.39	11,211,521
25 June 2024	32.93	33.13	32.33	32.68	32.68	9,255,150
24 June 2024	34.36	34.42	32.80	33.01	33.01	17,622,390
21 June 2024	34.83	35.18	34.33	34.60	34.60	8,806,227
20 June 2024	36.07	36.23	34.91	34.95	34.95	10,682,682
19 June 2024	36.92	36.97	36.03	36.06	36.06	8,336,377
18 June 2024	37.31	37.49	36.62	36.81	36.81	10,861,047
17 June 2024	35.86	38.43	35.78	37.52	37.52	20,190,319
14 June 2024	36.07	36.50	35.60	36.13	36.13	10,699,733
13 June 2024	36.91	37.30	36.30	36.40	36.40	9,955,677
12 June 2024	37.01	37.12	36.60	37.08	37.08	8,230,335
11 June 2024	36.69	37.45	36.08	37.20	37.20	7,736,411
07 June 2024	38.21	38.32	36.39	36.90	36.90	13,762,118
06 June 2024	39.10	39.49	37.90	38.13	38.13	12,944,775
05 June 2024	37.99	40.50	37.81	39.25	39.25	22,543,715
04 June 2024	37.58	38.23	37.19	37.98	37.98	8,655,242
03 June 2024	38.12	38.15	37.22	37.64	37.64	8,561,101
03 June 2024	1.54261 Dividend
31 May 2024	39.72	40.40	39.52	39.57	38.03	10,659,549
30 May 2024	39.98	40.01	39.40	39.70	38.15	7,516,066
29 May 2024	39.26	40.81	39.14	39.85	38.30	11,805,969
28 May 2024	39.80	40.15	39.03	39.06	37.54	7,843,116
27 May 2024	39.63	39.90	38.40	39.65	38.10	10,109,872
24 May 2024	39.77	40.59	39.19	39.50	37.96	13,721,826
23 May 2024	41.50	41.50	39.72	39.85	38.30	13,252,939
22 May 2024	40.82	41.66	40.56	41.55	39.93	13,114,043
21 May 2024	41.14	41.28	40.35	40.65	39.07	8,263,190
20 May 2024	41.60	42.14	41.06	41.19	39.58	10,121,154
17 May 2024	40.99	41.62	40.26	41.55	39.93	9,043,500
16 May 2024	41.22	41.49	40.44	40.72	39.13	8,544,182
15 May 2024	41.90	42.36	40.90	40.95	39.35	8,221,209
14 May 2024	41.89	42.38	41.42	41.55	39.93	8,931,775
13 May 2024	42.38	42.64	41.63	41.71	40.08	11,376,798
10 May 2024	44.05	44.15	42.94	43.21	41.53	11,511,900
09 May 2024	43.30	44.95	43.30	44.22	42.50	19,386,631
08 May 2024	43.68	43.68	42.53	42.58	40.92	9,769,888
07 May 2024	43.40	43.86	42.79	43.86	42.15	12,840,570
06 May 2024	43.10	44.23	43.10	43.24	41.55	19,272,391
30 Apr 2024	42.42	42.78	41.50	41.61	39.99	13,535,118
29 Apr 2024	39.57	43.20	39.50	42.62	40.96	30,887,481
26 Apr 2024	39.29	40.08	38.65	39.60	38.06	18,253,755
25 Apr 2024	36.01	40.09	36.00	39.52	37.98	30,915,720
24 Apr 2024	38.53	38.83	37.01	37.75	36.28	20,771,832
23 Apr 2024	39.82	40.20	38.83	39.01	37.49	15,697,033
22 Apr 2024	40.83	41.30	38.91	39.82	38.27	19,526,699
19 Apr 2024	42.58	42.75	41.00	41.40	39.79	26,648,374
18 Apr 2024	43.30	44.55	42.35	43.20	41.52	26,408,902
17 Apr 2024	42.45	44.13	42.45	43.75	42.04	28,041,984
16 Apr 2024	45.22	45.99	42.36	42.53	40.87	37,011,603
15 Apr 2024	41.18	45.06	41.18	45.06	43.30	47,341,840
12 Apr 2024	42.26	42.31	40.90	40.96	39.36	16,130,040
11 Apr 2024	42.52	42.89	41.74	42.36	40.71	14,674,476
10 Apr 2024	44.29	44.50	42.75	42.99	41.31	15,734,739
09 Apr 2024	41.64	44.78	41.64	44.35	42.62	30,855,690
08 Apr 2024	42.98	43.89	41.65	41.67	40.05	14,830,689
03 Apr 2024	43.60	44.55	42.90	43.36	41.67	19,244,943
02 Apr 2024	43.06	44.15	42.47	43.74	42.03	20,157,878
01 Apr 2024	41.79	43.10	41.79	43.05	41.37	17,919,183
29 Mar 2024	40.78	42.67	40.77	41.55	39.93	13,514,658
28 Mar 2024	40.50	41.47	40.46	40.76	39.17	15,151,989
27 Mar 2024	43.13	43.42	40.55	40.56	38.98	20,871,478
26 Mar 2024	40.76	44.49	40.76	43.30	41.61	31,939,574
25 Mar 2024	42.16	42.30	40.73	40.76	39.17	18,009,776
22 Mar 2024	44.63	44.86	42.48	42.52	40.86	19,813,290
21 Mar 2024	45.40	45.81	44.56	44.72	42.98	13,661,079
20 Mar 2024	45.65	46.18	45.10	45.62	43.84	14,654,732
19 Mar 2024	46.70	46.73	45.64	45.64	43.86	14,554,818
18 Mar 2024	46.56	47.20	45.90	46.83	45.00	17,865,959
15 Mar 2024	46.00	46.55	44.96	45.88	44.09	12,996,119
14 Mar 2024	47.24	47.87	45.89	46.27	44.47	15,008,939
13 Mar 2024	48.03	48.50	47.23	47.48	45.63	17,857,946
12 Mar 2024	48.20	48.32	47.38	47.98	46.11	37,286,987
11 Mar 2024	43.10	46.76	43.07	46.76	44.94	29,945,175
08 Mar 2024	42.42	43.94	41.99	42.51	40.85	13,060,304
07 Mar 2024	44.27	44.39	42.51	42.51	40.85	12,854,823
06 Mar 2024	43.77	45.38	43.56	44.26	42.53	11,150,642
05 Mar 2024	44.50	44.50	43.73	44.05	42.33	11,887,326
04 Mar 2024	45.37	46.00	44.69	44.93	43.18	10,824,955
01 Mar 2024	45.58	46.42	45.28	45.60	43.82	12,214,576
29 Feb 2024	43.48	45.89	43.30	45.89	44.10	18,477,222
28 Feb 2024	45.48	47.55	44.04	44.05	42.33	23,881,494
27 Feb 2024	44.19	45.28	44.04	45.25	43.49	10,350,154
26 Feb 2024	44.34	45.19	43.98	44.45	42.72	12,205,137
23 Feb 2024	44.00	44.66	43.64	44.35	42.62	12,660,763
22 Feb 2024	43.00	43.99	42.93	43.98	42.27	10,799,316
21 Feb 2024	42.14	44.39	41.76	43.28	41.59	17,679,069
20 Feb 2024	42.00	42.58	41.60	42.46	40.80	11,269,827
19 Feb 2024	42.65	42.80	41.44	42.35	40.70	14,994,839
08 Feb 2024	42.00	43.15	41.03	42.65	40.99	19,737,038
07 Feb 2024	41.48	42.57	40.85	41.57	39.95	18,684,538
06 Feb 2024	38.49	41.45	38.38	41.44	39.82	18,328,854
05 Feb 2024	39.90	40.28	36.98	38.64	37.13	20,700,200
02 Feb 2024	42.35	42.65	38.80	40.40	38.83	16,810,446
01 Feb 2024	42.42	43.08	41.65	42.10	40.46	12,361,703
31 Jan 2024	43.67	45.32	42.49	42.49	40.83	13,562,845
30 Jan 2024	44.63	45.40	43.59	43.65	41.95	11,516,826
29 Jan 2024	47.65	48.08	45.01	45.01	43.26	15,504,134
26 Jan 2024	49.02	49.74	47.79	47.81	45.95	14,071,222
25 Jan 2024	48.07	49.52	47.58	49.46	47.53	13,798,793
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.80-20.10(-0.25%)

AUD/USD0.6650-0.0002(-0.02%)

ASX 2007,759.60-23.40(-0.30%)

OIL81.86+0.96(+1.19%)

GOLD2,336.70+23.50(+1.02%)

Bitcoin AUD92,447.05+990.16(+1.08%)

Yunnan Energy New Material Co., Ltd. (002812.SZ)

ALL ORDS
8,002.80
-20.10(-0.25%)

AUD/USD
0.6650
-0.0002(-0.02%)

ASX 200
7,759.60
-23.40(-0.30%)

OIL
81.86
+0.96(+1.19%)

GOLD
2,336.70
+23.50(+1.02%)

Bitcoin AUD
92,447.05
+990.16(+1.08%)