Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.040	38.390	37.680	37.970	36.311	7,469,349
2024-04-29	36.580	38.330	36.520	38.110	36.445	13,106,640
2024-04-26	35.820	36.930	35.820	36.890	35.278	8,086,981
2024-04-25	36.000	36.740	35.710	36.180	34.599	6,832,900
2024-04-24	35.900	36.190	35.700	36.080	34.504	6,247,411
2024-04-23	35.670	36.080	35.320	36.050	34.475	7,114,218
2024-04-22	35.000	36.010	34.600	35.430	33.882	7,994,393
2024-04-19	35.200	35.200	34.360	34.580	33.069	6,372,637
2024-04-18	35.600	35.990	34.800	35.350	33.806	6,632,176
2024-04-17	35.300	36.130	35.300	35.870	34.303	8,502,634
2024-04-16	36.070	36.390	34.980	34.980	33.452	7,077,375
2024-04-15	35.500	36.990	35.480	36.370	34.781	8,767,033
2024-04-12	35.000	35.750	35.000	35.380	33.834	4,622,381
2024-04-11	35.650	36.180	35.050	35.200	33.662	7,265,473
2024-04-10	37.270	37.350	35.500	35.670	34.112	6,972,445
2024-04-09	36.720	37.240	36.520	37.240	35.613	3,596,930
2024-04-08	37.790	37.860	36.660	36.690	35.087	4,349,552
2024-04-03	37.540	37.940	37.070	37.560	35.919	4,773,933
2024-04-02	38.230	38.370	37.540	37.740	36.091	5,524,423
2024-04-01	37.950	38.560	37.790	38.440	36.761	7,639,896
2024-03-29	37.030	37.570	36.730	37.480	35.843	3,159,580
2024-03-28	36.550	37.490	36.380	36.900	35.288	7,656,349
2024-03-27	37.980	37.990	36.520	36.530	34.934	8,066,348
2024-03-26	38.320	38.770	37.500	38.020	36.359	9,143,906
2024-03-25	40.000	40.130	38.050	38.150	36.483	13,583,119
2024-03-22	40.810	41.530	40.110	40.500	38.731	8,768,460
2024-03-21	42.060	42.160	40.910	40.930	39.142	8,851,467
2024-03-20	41.720	42.250	41.160	41.680	39.859	9,111,393
2024-03-19	41.560	42.600	40.990	41.980	40.146	14,565,303
2024-03-18	41.770	42.280	40.900	41.650	39.830	13,440,947
2024-03-15	41.400	41.470	40.200	41.440	39.630	10,593,769
2024-03-14	41.100	42.240	40.880	41.420	39.610	12,451,657
2024-03-13	41.500	43.170	41.480	41.580	39.763	18,161,832
2024-03-12	41.660	42.040	40.880	41.280	39.477	12,369,750
2024-03-11	40.570	41.690	40.480	41.660	39.840	14,658,122
2024-03-08	38.720	41.000	38.430	41.000	39.209	18,562,750
2024-03-07	39.690	40.080	38.650	38.650	36.961	10,668,380
2024-03-06	39.600	39.880	38.650	39.790	38.052	11,413,964
2024-03-05	40.300	40.990	39.720	40.000	38.252	9,827,605
2024-03-04	40.570	41.090	39.850	40.530	38.759	13,218,838
2024-03-01	40.000	41.200	39.450	40.740	38.960	20,104,746
2024-02-29	37.450	39.860	37.450	39.750	38.013	16,039,790
2024-02-28	39.980	40.380	37.510	37.670	36.024	17,050,435
2024-02-27	38.300	40.150	38.160	40.150	38.396	14,684,692
2024-02-26	38.820	39.250	38.460	38.520	36.837	9,605,300
2024-02-23	39.700	39.900	38.400	39.000	37.296	9,951,905
2024-02-22	38.600	39.470	38.600	39.300	37.583	7,740,866
2024-02-21	38.220	40.040	38.110	38.900	37.200	11,384,087
2024-02-20	39.150	39.300	37.950	38.740	37.047	12,290,073
2024-02-19	39.580	40.640	39.010	39.970	38.224	12,431,394
2024-02-08	39.500	41.980	39.260	39.460	37.736	17,412,987
2024-02-07	38.070	39.850	38.000	39.240	37.526	15,117,430
2024-02-06	34.560	38.660	34.550	38.490	36.808	14,642,361
2024-02-05	33.900	35.950	32.660	35.300	33.758	12,489,075
2024-02-02	34.330	35.970	33.280	34.310	32.811	11,321,572
2024-02-01	32.510	35.140	32.480	34.220	32.725	9,548,020
2024-01-31	36.000	36.420	32.730	32.820	31.386	12,798,145
2024-01-30	36.260	37.350	35.820	36.400	34.810	6,714,364
2024-01-29	37.210	37.750	36.200	36.710	35.106	8,152,074
2024-01-26	38.380	38.630	36.900	37.220	35.594	11,198,178

← NewerPage 11 of 21 · 1,219 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.