Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	42.010	42.500	41.340	41.410	40.265	6,289,776
2024-07-26	41.610	42.660	41.360	42.030	40.867	7,808,821
2024-07-25	41.530	42.000	41.310	41.580	40.430	5,519,000
2024-07-24	42.160	42.690	41.500	41.710	40.556	6,822,336
2024-07-23	43.700	43.780	42.040	42.120	40.955	10,084,170
2024-07-22	44.100	44.700	43.740	43.780	42.569	9,742,657
2024-07-19	43.730	45.000	43.490	44.360	43.133	13,993,597
2024-07-18	42.900	44.360	42.760	43.750	42.540	11,870,050
2024-07-17	43.780	44.510	43.570	43.600	42.394	13,043,311
2024-07-16	41.570	44.160	41.330	44.040	42.822	20,141,600
2024-07-15	41.350	42.330	41.200	41.670	40.517	9,434,574
2024-07-12	40.030	41.770	40.020	41.510	40.362	12,143,000
2024-07-11	40.500	40.580	39.900	40.400	39.282	7,865,268
2024-07-10	39.910	40.620	39.700	40.080	38.971	9,429,674
2024-07-09	37.080	40.150	37.010	40.040	38.932	17,618,006
2024-07-08	36.280	38.260	36.280	37.310	36.278	11,066,114
2024-07-05	36.900	37.380	35.680	36.220	35.218	6,882,931
2024-07-04	37.510	38.130	37.060	37.130	36.103	5,089,466
2024-07-03	37.680	38.300	36.760	37.600	36.560	7,684,031
2024-07-02	38.710	38.870	37.500	37.720	36.677	8,975,895
2024-07-01	39.110	39.240	37.980	38.860	37.785	6,532,600
2024-06-28	38.330	39.650	38.180	38.900	37.824	9,453,100
2024-06-27	39.090	39.520	38.250	38.390	37.328	8,237,811
2024-06-26	38.500	39.550	38.020	39.460	38.368	8,563,871
2024-06-25	39.080	39.510	37.900	38.200	37.143	11,245,951
2024-06-24	40.110	40.690	39.100	39.230	38.145	10,015,400
2024-06-21	39.010	40.460	38.700	40.320	39.205	11,227,511
2024-06-20	39.580	40.800	39.500	39.700	38.602	14,348,610
2024-06-19	40.100	40.690	39.200	39.900	38.796	12,836,141
2024-06-18	41.000	41.260	39.730	40.130	39.020	23,427,522
2024-06-17	39.500	42.340	39.220	41.200	40.060	29,973,114
2024-06-14	38.900	39.400	38.360	39.220	38.135	10,078,716
2024-06-13	38.500	39.570	38.440	38.900	37.824	13,663,289
2024-06-12	38.510	38.770	38.090	38.360	37.299	9,133,254
2024-06-11	37.810	39.140	37.680	38.880	37.805	13,746,142
2024-06-07	39.000	39.270	37.750	38.060	37.007	10,796,109
2024-06-06	39.890	40.780	38.010	38.100	37.046	15,155,733
2024-06-05	37.900	38.800	37.880	38.090	37.036	12,746,367
2024-06-04	36.700	38.280	36.360	38.220	37.163	14,642,431
2024-06-03	36.210	37.230	36.210	36.700	35.685	7,338,817
2024-05-31	36.850	37.230	36.270	36.270	35.267	9,269,436
2024-05-30	36.240	37.230	36.050	36.910	35.889	7,796,547
2024-05-29	35.800	36.710	35.750	36.520	35.510	5,670,322
2024-05-28	35.900	37.260	35.680	36.160	35.160	9,321,030
2024-05-27	35.890	36.450	34.940	36.400	34.810	6,009,401
2024-05-24	36.320	36.570	35.500	35.540	33.987	4,275,800
2024-05-23	37.380	37.500	36.250	36.330	34.743	5,333,095
2024-05-22	36.700	37.360	36.400	37.210	35.584	5,377,327
2024-05-21	36.700	36.930	36.330	36.520	34.924	3,595,165
2024-05-20	37.020	37.450	36.710	36.870	35.259	5,199,777
2024-05-17	36.860	37.180	35.880	37.160	35.537	6,652,525
2024-05-16	37.200	37.500	36.720	36.810	35.202	5,125,400
2024-05-15	37.190	37.750	36.950	37.020	35.403	4,435,158
2024-05-14	37.780	38.140	37.340	37.470	35.833	4,960,563
2024-05-13	38.000	38.130	37.500	37.620	35.976	5,502,060
2024-05-10	39.190	39.600	38.210	38.380	36.703	10,976,915
2024-05-09	36.790	39.480	36.790	39.250	37.535	14,073,542
2024-05-08	37.790	37.790	36.680	36.800	35.192	5,560,864
2024-05-07	37.860	38.050	37.720	37.840	36.187	4,433,892
2024-05-06	38.300	38.920	37.860	37.910	36.254	7,441,251

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.5000 CNY
2025-09-16	0.4200 CNY
2025-04-30	0.4000 CNY
2024-09-27	0.2600 CNY
2024-05-28	0.6000 CNY
2023-06-06	0.5000 CNY
2022-05-26	0.2200 CNY
2021-05-28	0.1500 CNY
2020-05-21	0.0880 CNY
2019-09-20	0.0550 CNY
2019-06-04	0.2007 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.