Shenzhen - Delayed Quote
CNY
Yealink Network Technology Co., Ltd. (300628.SZ)
39.76
+0.62
(+1.58%)
As of 9:25:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
38.30
40.09
39.29
39.61
39.61
1,138,070
Nov 6, 2026
38.30
40.30
38.14
39.59
39.59
12,222,170
Nov 5, 2026
38.41
39.38
38.04
39.14
39.14
9,165,179
Nov 4, 2026
37.42
38.58
37.20
38.50
38.50
10,264,309
Nov 3, 2026
36.34
37.58
36.21
37.48
37.48
11,659,228
Nov 2, 2026
36.60
37.44
35.78
36.38
36.38
10,719,385
Oct 30, 2026
37.37
37.58
36.74
36.88
36.88
5,813,121
Oct 29, 2026
36.64
37.85
36.62
37.47
37.47
6,461,594
Oct 28, 2026
37.06
37.30
36.52
36.64
36.64
5,499,451
Oct 27, 2026
38.00
38.00
36.66
37.06
37.06
6,595,418
Oct 26, 2026
38.37
38.77
37.90
38.00
38.00
7,956,609
Oct 23, 2026
37.17
38.69
36.90
38.50
38.50
7,677,311
Oct 22, 2026
37.56
37.89
37.10
37.22
37.22
6,829,848
Oct 21, 2026
37.09
37.74
36.67
37.41
37.41
7,353,854
Oct 20, 2026
36.60
37.05
36.08
36.95
36.95
5,792,504
Oct 19, 2026
35.91
36.89
35.64
36.59
36.59
7,273,897
Oct 16, 2026
38.00
38.20
35.51
35.91
35.91
11,689,393
Oct 15, 2026
37.77
38.24
37.10
38.04
38.04
8,201,000
Oct 14, 2026
38.22
38.74
37.88
38.00
38.00
4,349,722
Oct 13, 2026
38.64
38.88
37.70
38.24
38.24
7,978,995
Oct 12, 2026
39.80
39.89
38.75
38.93
38.93
6,328,859
Oct 9, 2026
40.01
40.26
39.34
39.98
39.98
5,984,544
Oct 8, 2026
39.52
40.45
39.45
40.03
40.03
9,310,867
Sep 30, 2026
40.30
40.44
39.45
39.49
39.49
4,717,357
Sep 29, 2026
41.40
41.50
39.93
39.96
39.96
7,508,802
Sep 28, 2026
41.31
42.20
40.90
41.10
41.10
8,505,310
Sep 24, 2026
41.25
41.82
40.96
40.96
40.96
6,075,908
Sep 23, 2026
41.55
41.93
41.12
41.52
41.52
4,490,389
Sep 22, 2026
41.43
42.22
41.40
41.74
41.74
6,373,684
Sep 21, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
41.10
41.68
40.80
41.44
41.44
7,103,669
Sep 18, 2026
41.80
41.96
41.06
41.46
40.96
8,019,889
Sep 17, 2026
41.49
42.26
41.31
41.49
40.99
7,642,108
Sep 16, 2026
40.90
41.98
40.86
41.57
41.07
6,950,033
Sep 15, 2026
40.72
41.35
40.59
41.12
40.62
5,795,680
Sep 14, 2026
40.35
41.24
40.20
40.73
40.24
7,635,339
Sep 11, 2026
39.92
40.60
39.83
40.35
39.86
8,701,569
Sep 10, 2026
39.79
40.44
39.65
40.35
39.86
6,861,003
Sep 9, 2026
39.50
40.03
39.36
39.94
39.46
7,925,626
Sep 8, 2026
40.63
40.85
39.03
39.75
39.27
14,910,273
Sep 7, 2026
42.10
42.24
40.64
40.87
40.38
10,477,038
Sep 4, 2026
41.90
42.60
41.72
42.08
41.57
8,907,094
Sep 3, 2026
41.50
42.25
41.29
41.82
41.32
8,478,323
Sep 2, 2026
41.41
42.46
41.01
41.27
40.77
9,321,932
Sep 1, 2026
41.76
42.17
41.30
41.72
41.22
9,861,534
Aug 31, 2026
40.00
41.41
39.40
41.40
40.90
13,843,174
Aug 28, 2026
39.80
40.42
39.56
40.20
39.72
8,087,162
Aug 27, 2026
40.15
40.15
39.51
39.87
39.39
12,322,498
Aug 26, 2026
41.15
41.65
40.19
40.28
39.79
12,102,301
Aug 25, 2026
42.01
42.73
40.78
40.92
40.43
15,745,444
Aug 24, 2026
41.64
43.06
41.51
42.18
41.67
17,490,618
Aug 21, 2026
42.45
42.51
41.13
41.73
41.23
16,295,624
Aug 20, 2026
40.17
42.50
40.00
42.40
41.89
28,426,083
Aug 19, 2026
39.82
41.55
39.71
39.82
39.34
18,956,353
Aug 18, 2026
40.15
40.37
39.72
40.04
39.56
9,835,224
Aug 17, 2026
39.98
40.15
39.47
40.12
39.64
10,152,658
Aug 14, 2026
39.35
40.26
39.15
39.76
39.28
9,673,306
Aug 13, 2026
39.12
39.95
38.82
39.48
39.00
12,785,177
Aug 12, 2026
39.42
39.63
38.83
38.96
38.49
10,452,112
Aug 11, 2026
39.89
40.42
39.40
39.40
38.92
12,091,625
Aug 10, 2026
39.01
40.25
38.74
40.03
39.55
14,669,224
Aug 7, 2026
39.63
39.63
38.51
39.18
38.71
15,458,250
Aug 6, 2026
39.11
40.82
39.01
39.65
39.17
17,075,418
Aug 5, 2026
39.33
40.11
38.79
39.43
38.95
17,057,575
Aug 4, 2026
39.18
40.18
38.73
39.65
39.17
19,557,162
Aug 3, 2026
38.80
40.65
38.50
39.24
38.77
20,840,309
Jul 31, 2026
38.58
39.44
37.73
38.90
38.43
17,671,969
Jul 30, 2026
37.91
39.50
37.17
39.08
38.61
19,504,097
Jul 29, 2026
38.03
38.77
36.95
38.27
37.81
14,867,326
Jul 28, 2026
37.53
38.69
37.16
38.35
37.89
14,276,601
Jul 27, 2026
36.41
38.10
36.41
38.02
37.56
15,059,730
Jul 24, 2026
37.00
37.49
36.13
36.42
35.98
12,113,335
Jul 23, 2026
38.00
38.30
36.90
37.31
36.86
14,001,072
Jul 22, 2026
37.49
38.58
36.30
38.45
37.99
19,871,136
Jul 21, 2026
37.88
38.30
36.92
37.75
37.29
18,665,640
Jul 20, 2026
36.77
38.16
36.08
38.04
37.58
20,198,740
Jul 17, 2026
36.65
38.16
36.56
36.71
36.27
19,784,474
Jul 16, 2026
36.60
37.23
35.63
36.80
36.36
15,146,646
Jul 15, 2026
36.48
38.10
35.53
37.49
37.04
25,507,030
Jul 14, 2026
33.40
33.96
33.00
33.87
33.46
8,008,845
Jul 13, 2026
34.47
34.83
33.34
33.64
33.23
8,875,008
Jul 10, 2026
34.15
35.44
34.06
34.43
34.01
10,600,853
Jul 9, 2026
34.29
34.55
33.53
34.26
33.85
9,639,561
Jul 8, 2026
33.79
34.89
33.79
34.63
34.21
10,203,736
Jul 7, 2026
33.61
34.46
33.50
33.85
33.44
9,660,461
Jul 6, 2026
33.05
34.16
32.82
33.72
33.31
10,813,047
Jul 3, 2026
34.28
34.51
33.00
33.00
32.60
14,457,756
Jul 2, 2026
36.34
36.34
34.28
34.43
34.01
17,343,663
Jul 1, 2026
33.98
37.17
33.86
36.70
36.26
20,257,502
Jun 30, 2026
33.61
34.88
33.57
33.82
33.41
11,498,631
Jun 29, 2026
33.28
33.69
32.72
33.55
33.15
10,166,193
Jun 26, 2026
33.47
33.80
32.71
33.28
32.88
9,515,172
Jun 25, 2026
33.22
34.08
32.62
33.75
33.34
11,258,900
Jun 24, 2026
32.58
33.36
32.14
33.22
32.82
8,866,517
Jun 23, 2026
33.50
33.75
32.30
32.53
32.14
11,270,057
Jun 22, 2026
33.35
33.65
32.52
33.62
33.21
10,738,258
Jun 18, 2026
33.70
33.75
33.15
33.20
32.80
8,148,848
Jun 17, 2026
33.11
34.30
33.01
33.78
33.37
9,169,336
Jun 16, 2026
33.85
33.96
33.20
33.42
33.02
10,279,830
Jun 15, 2026
33.88
34.27
33.21
34.03
33.62
12,507,837
Jun 12, 2026
34.86
35.12
33.68
34.10
33.69
16,150,414
Jun 11, 2026
34.66
35.47
33.90
34.50
34.08
10,851,250
Jun 10, 2026
34.80
35.38
34.06
34.83
34.41
12,027,289
Jun 9, 2026
35.93
36.00
34.52
35.32
34.89
17,763,935
Jun 8, 2026
38.02
38.05
35.41
35.47
35.04
21,944,118
Jun 5, 2026
38.52
40.88
38.34
39.40
38.92
19,704,881
Jun 4, 2026
38.75
39.90
38.49
38.77
38.30
13,188,260
Jun 3, 2026
39.11
39.67
38.51
39.28
38.81
15,396,281
Jun 2, 2026
38.00
39.94
37.61
39.50
39.02
23,005,490
Jun 1, 2026
36.30
39.21
36.15
38.15
37.69
17,684,439
May 29, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
36.68
36.78
35.90
36.15
35.71
12,838,754
May 28, 2026
37.65
38.00
37.13
37.85
36.11
8,319,748
May 27, 2026
37.58
38.05
37.21
37.81
36.07
8,439,894
May 26, 2026
38.24
38.58
37.08
37.87
36.13
9,569,378
May 25, 2026
37.95
38.29
37.66
38.02
36.27
6,818,424
May 22, 2026
37.81
38.14
37.01
38.01
36.26
8,104,583
May 21, 2026
39.30
39.77
37.32
37.38
35.66
11,406,480
May 20, 2026
38.62
39.38
38.26
39.14
37.34
7,917,662
May 19, 2026
37.64
38.84
37.56
38.82
37.03
9,322,866
May 18, 2026
38.11
38.21
37.45
37.70
35.97
8,426,370
May 15, 2026
38.85
39.04
37.80
38.11
36.36
9,498,976
May 14, 2026
39.53
39.72
38.85
38.85
37.06
8,479,387
May 13, 2026
38.46
39.83
38.25
39.74
37.91
14,132,265
May 12, 2026
38.82
39.15
38.41
38.63
36.85
10,221,621
May 11, 2026
37.65
38.95
37.51
38.80
37.02
14,990,172
May 8, 2026
37.00
37.64
36.48
37.42
35.70
9,237,572
May 7, 2026
36.96
37.23
36.32
37.12
35.41
9,689,453
May 6, 2026
36.69
37.04
36.40
36.84
35.15
11,598,535
Apr 30, 2026
36.65
36.83
36.43
36.53
34.85
6,498,216
Apr 29, 2026
36.65
36.99
36.41
36.80
35.11
8,021,481
Apr 28, 2026
37.23
37.38
36.62
36.80
35.11
9,053,676
Apr 27, 2026
37.07
37.86
37.06
37.40
35.68
10,353,859
Apr 24, 2026
37.13
37.87
37.13
37.29
35.57
10,781,491
Apr 23, 2026
37.86
37.88
36.94
37.28
35.57
15,473,502
Apr 22, 2026
36.36
37.95
36.36
37.80
36.06
23,952,052
Apr 21, 2026
35.83
36.08
35.50
35.74
34.10
5,494,329
Apr 20, 2026
35.67
36.10
35.40
35.93
34.28
5,917,153
Apr 17, 2026
35.58
35.78
35.25
35.67
34.03
6,173,804
Apr 16, 2026
35.55
35.86
35.40
35.67
34.03
6,083,360
Apr 15, 2026
36.10
36.50
35.25
35.29
33.67
7,564,246
Apr 14, 2026
36.01
36.23
35.63
35.99
34.33
8,479,354
Apr 13, 2026
35.40
36.64
35.30
36.09
34.43
15,341,527
Apr 10, 2026
34.59
34.90
34.43
34.67
33.08
5,588,439
Apr 9, 2026
34.23
34.65
34.23
34.38
32.80
4,515,883
Apr 8, 2026
33.64
34.63
33.56
34.63
33.04
8,788,655
Apr 7, 2026
32.95
33.44
32.78
33.05
31.53
4,321,661
Apr 3, 2026
32.99
33.23
32.86
32.93
31.42
4,098,400
Apr 2, 2026
32.89
33.10
32.68
32.88
31.37
4,669,603
Apr 1, 2026
33.15
33.22
32.54
32.90
31.39
5,371,590
Mar 31, 2026
32.53
32.99
32.40
32.74
31.23
6,040,598
Mar 30, 2026
31.75
32.56
31.66
32.56
31.06
5,926,240
Mar 27, 2026
31.51
32.19
31.41
32.07
30.60
4,991,635
Mar 26, 2026
32.96
32.97
31.74
31.86
30.39
9,804,142
Mar 25, 2026
33.12
33.72
32.84
32.97
31.45
7,895,605
Mar 24, 2026
33.38
33.41
32.45
32.95
31.43
9,597,426
Mar 23, 2026
33.86
34.15
32.68
32.90
31.39
12,484,293
Mar 20, 2026
34.23
35.03
34.04
34.47
32.88
12,181,548
Mar 19, 2026
33.70
34.63
33.52
34.25
32.67
11,300,583
Mar 18, 2026
33.75
33.91
33.36
33.86
32.30
5,876,111
Mar 17, 2026
33.95
34.16
33.63
33.65
32.10
6,714,359
Mar 16, 2026
34.24
34.24
33.62
33.93
32.37
6,788,232
Mar 13, 2026
34.58
34.63
34.15
34.20
32.63
6,719,897
Mar 12, 2026
34.90
35.18
34.57
34.62
33.03
6,148,771
Mar 11, 2026
35.15
35.22
34.83
34.99
33.38
8,775,771
Mar 10, 2026
35.01
35.33
34.82
35.10
33.49
7,760,255
Mar 9, 2026
35.00
35.00
33.83
34.55
32.96
10,805,036
Mar 6, 2026
34.98
35.45
34.68
35.38
33.75
6,627,884
Mar 5, 2026
35.02
35.45
34.70
35.09
33.48
7,983,853
Mar 4, 2026
34.53
35.03
34.29
34.49
32.90
7,945,195
Mar 3, 2026
36.16
36.60
34.73
34.85
33.25
15,932,028
Mar 2, 2026
36.98
37.20
35.76
36.11
34.45
15,557,101
Feb 27, 2026
37.32
37.65
37.02
37.58
35.85
7,567,227
Feb 26, 2026
36.62
37.74
36.50
37.60
35.87
11,996,359
Feb 25, 2026
37.12
37.15
36.61
36.78
35.09
8,010,192
Feb 24, 2026
36.50
37.12
36.36
36.84
35.15
12,417,504
Feb 13, 2026
36.80
36.87
36.11
36.12
34.46
8,921,505
Feb 12, 2026
37.03
37.12
36.40
37.03
35.33
7,745,340
Feb 11, 2026
36.80
37.59
36.71
36.90
35.20
9,348,425
Feb 10, 2026
36.88
36.90
36.40
36.76
35.07
7,376,740
Feb 9, 2026
36.90
36.97
36.50
36.77
35.08
9,102,565
Feb 6, 2026
36.58
36.95
36.10
36.43
34.75
7,917,317
Feb 5, 2026
37.30
37.54
36.67
36.77
35.08
8,885,257
Feb 4, 2026
38.15
38.30
37.10
37.60
35.87
13,365,420
Feb 3, 2026
37.30
39.46
37.30
38.53
36.76
21,253,454
Feb 2, 2026
38.45
38.67
36.87
37.07
35.37
14,267,537
Jan 30, 2026
38.17
38.81
37.41
38.37
36.61
14,853,658
Jan 29, 2026
38.02
39.34
37.55
38.55
36.78
21,376,240
Jan 28, 2026
38.00
38.68
37.70
38.28
36.52
19,138,385
Jan 27, 2026
36.58
38.50
36.18
37.91
36.17
26,351,179
Jan 26, 2026
36.83
36.94
35.81
35.98
34.33
11,162,567
Jan 23, 2026
36.30
37.07
36.19
36.83
35.14
11,076,607
Jan 22, 2026
36.46
36.58
35.93
36.03
34.37
8,581,807
Jan 21, 2026
36.58
36.86
36.28
36.45
34.77
8,696,848
Jan 20, 2026
37.18
37.55
36.60
36.67
34.98
8,895,340
Jan 19, 2026
37.00
37.76
36.99
37.18
35.47
9,883,012
Jan 16, 2026
37.25
37.45
36.70
36.97
35.27
9,689,475
Jan 15, 2026
37.21
37.40
36.41
36.68
34.99
10,087,351
Jan 14, 2026
37.16
38.00
36.94
37.40
35.68
11,780,094
Jan 13, 2026
37.42
37.86
36.90
37.18
35.47
11,365,563
Jan 12, 2026
36.68
37.57
36.64
37.41
35.69
13,242,761
Jan 9, 2026
35.94
36.88
35.93
36.58
34.90
8,965,031
Jan 8, 2026
35.99
36.34
35.72
35.93
34.28
5,132,482
Jan 7, 2026
36.50
36.55
35.93
36.06
34.40
6,930,817
Jan 6, 2026
36.39
36.66
35.89
36.56
34.88
11,210,965
Jan 5, 2026
35.83
36.14
35.45
36.05
34.39
8,754,440
Dec 31, 2025
36.28
36.43
35.63
35.65
34.01
6,111,178
Dec 30, 2025
36.41
36.65
36.08
36.10
34.44
5,253,218
Dec 29, 2025
36.50
36.87
36.24
36.64
34.95
6,359,112
Dec 26, 2025
36.85
36.99
36.50
36.68
34.99
4,532,733
Dec 25, 2025
36.74
37.05
36.60
36.85
35.16
5,246,739
Dec 24, 2025
36.27
36.95
36.14
36.85
35.16
7,014,984
Dec 23, 2025
36.31
36.96
36.21
36.25
34.58
8,115,516
Dec 22, 2025
36.49
36.65
36.20
36.36
34.69
6,321,919
Dec 19, 2025
36.13
36.68
36.13
36.52
34.84
7,278,120
Dec 18, 2025
35.91
36.48
35.84
36.10
34.44
7,270,262
Dec 17, 2025
35.66
36.30
35.57
36.13
34.47
8,263,719
Dec 16, 2025
35.55
36.18
35.47
35.90
34.25
9,353,985
Dec 15, 2025
35.90
36.46
35.48
35.55
33.91
12,194,061
Dec 12, 2025
34.90
36.19
34.85
35.95
34.30
16,143,249
Dec 11, 2025
34.83
35.44
34.75
34.84
33.24
9,102,195
Dec 10, 2025
34.71
35.26
34.55
34.92
33.31
11,529,590
Dec 9, 2025
34.60
34.90
34.31
34.40
32.82
5,245,542
Dec 8, 2025
34.30
34.68
34.22
34.59
33.00
6,665,405
Dec 5, 2025
33.74
34.45
33.60
34.30
32.72
5,261,703
Dec 4, 2025
34.00
34.05
33.40
33.77
32.22
4,169,160
Dec 3, 2025
34.17
34.23
33.87
34.00
32.44
3,028,167
Dec 2, 2025
34.40
34.40
33.88
34.18
32.61
4,051,952
Dec 1, 2025
33.77
34.40
33.77
34.37
32.79
7,014,380
Nov 28, 2025
33.79
33.92
33.52
33.76
32.21
5,302,381
Nov 27, 2025
33.65
34.09
33.60
33.76
32.21
5,047,441
Nov 26, 2025
33.88
34.10
33.66
33.69
32.14
4,644,604
Nov 25, 2025
33.99
34.29
33.68
33.94
32.38
5,121,396
Nov 24, 2025
33.35
34.20
33.22
33.81
32.26
6,814,731
Nov 21, 2025
33.74
33.96
33.10
33.22
31.69
6,135,625
Nov 20, 2025
34.09
34.11
33.62
33.76
32.21
3,974,142
Nov 19, 2025
34.34
34.36
33.83
33.84
32.28
4,306,650
Nov 18, 2025
34.18
34.32
34.01
34.18
32.61
4,881,855
Nov 17, 2025
35.28
35.28
34.09
34.18
32.61
10,792,380
Nov 14, 2025
35.39
35.73
35.29
35.29
33.67
4,505,168
Nov 13, 2025
35.89
35.89
35.24
35.50
33.87
7,301,776
Nov 12, 2025
35.80
36.10
35.57
35.88
34.23
4,790,266
Nov 11, 2025
36.21
36.54
35.73
35.78
34.13
5,792,632
Nov 10, 2025
35.84
36.21
35.62
36.15
34.49
5,142,619
