Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.820	38.940	38.110	38.880	37.181	12,252,994
2024-01-24	37.880	39.500	37.500	39.130	37.420	17,841,191
2024-01-23	35.650	38.770	35.050	38.150	36.483	17,736,291
2024-01-22	36.370	36.690	35.150	35.490	33.939	8,385,885
2024-01-19	37.650	38.150	36.390	36.470	34.877	9,395,794
2024-01-18	35.820	37.880	35.710	37.840	36.187	15,253,478
2024-01-17	37.080	37.280	36.130	36.160	34.580	7,019,360
2024-01-16	36.410	37.380	36.350	37.080	35.460	12,639,310
2024-01-15	34.540	38.480	34.540	36.960	35.345	21,545,298
2024-01-12	34.130	34.600	34.030	34.190	32.696	3,112,524
2024-01-11	33.690	34.550	33.600	34.340	32.840	3,461,720
2024-01-10	33.420	34.120	32.890	33.800	32.323	3,903,849
2024-01-09	34.050	34.400	33.610	33.680	32.209	3,722,014
2024-01-08	34.750	34.750	33.680	33.680	32.209	4,331,680
2024-01-05	34.450	35.180	34.400	34.790	33.270	3,919,548
2024-01-04	35.150	35.150	34.220	34.480	32.974	3,749,742
2024-01-03	35.870	36.250	34.810	35.150	33.614	5,346,921
2024-01-02	36.600	36.670	35.930	35.950	34.379	3,580,950
2023-12-29	36.650	36.930	36.460	36.700	35.097	4,416,015
2023-12-28	35.240	37.150	34.810	36.670	35.068	8,290,161
2023-12-27	35.030	35.800	34.900	35.350	33.806	4,348,989
2023-12-26	35.640	35.730	34.880	35.090	33.557	3,157,636
2023-12-25	34.650	35.870	34.430	35.640	34.083	5,206,661
2023-12-22	34.660	34.830	34.030	34.670	33.155	3,911,461
2023-12-21	34.630	34.980	34.230	34.640	33.127	3,961,927
2023-12-20	35.380	35.450	34.680	34.750	33.232	2,483,531
2023-12-19	35.190	35.710	35.000	35.310	33.767	2,557,891
2023-12-18	35.750	35.750	34.820	35.120	33.586	3,025,214
2023-12-15	35.630	36.060	35.430	35.670	34.112	2,491,488
2023-12-14	35.840	36.290	35.610	35.610	34.054	2,650,891
2023-12-13	35.910	36.060	35.650	35.650	34.092	3,508,099
2023-12-12	36.580	36.770	35.910	36.130	34.552	4,038,909
2023-12-11	36.210	36.750	35.620	36.600	35.001	4,406,127
2023-12-08	35.950	36.610	35.820	36.460	34.867	5,100,165
2023-12-07	35.900	35.960	35.080	35.710	34.150	4,036,961
2023-12-06	35.900	36.420	35.840	35.910	34.341	2,811,424
2023-12-05	36.550	36.670	35.840	35.870	34.303	3,128,710
2023-12-04	37.360	37.490	36.700	36.700	35.097	3,920,965
2023-12-01	37.500	37.650	36.900	37.360	35.728	4,162,629
2023-11-30	38.000	38.060	37.200	37.460	35.823	3,782,002
2023-11-29	37.930	39.160	37.900	38.060	36.397	6,910,940
2023-11-28	37.650	38.170	37.510	37.970	36.311	3,143,968
2023-11-27	37.200	37.930	36.920	37.780	36.129	4,399,271
2023-11-24	37.880	37.880	37.020	37.260	35.632	3,827,853
2023-11-23	37.630	38.140	37.450	37.920	36.263	3,770,711
2023-11-22	38.210	38.590	37.550	37.600	35.957	5,573,138
2023-11-21	39.210	39.370	38.460	38.580	36.894	4,730,098
2023-11-20	39.230	39.440	38.700	39.000	37.296	5,388,000
2023-11-17	39.050	39.420	38.740	39.170	37.459	4,613,075
2023-11-16	39.850	39.870	39.030	39.160	37.449	6,094,314
2023-11-15	40.090	40.270	39.700	40.030	38.281	6,460,352
2023-11-14	39.500	40.100	39.320	39.750	38.013	5,788,423
2023-11-13	39.690	39.850	39.120	39.490	37.765	6,190,226
2023-11-10	39.280	39.920	39.070	39.500	37.774	6,204,857
2023-11-09	39.950	40.280	39.230	39.470	37.746	7,334,720
2023-11-08	40.400	40.500	39.660	39.950	38.205	7,597,797
2023-11-07	40.250	40.670	39.900	40.410	38.645	6,489,876
2023-11-06	40.120	41.180	39.550	40.630	38.855	13,980,670
2023-11-03	38.160	40.240	38.160	40.120	38.367	14,454,198
2023-11-02	38.480	39.060	38.180	38.230	36.560	7,638,305

← NewerPage 12 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.