Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.950	38.950	37.690	38.540	36.856	9,578,436
2023-10-31	38.060	38.150	37.650	37.960	36.302	6,005,465
2023-10-30	36.610	38.600	36.430	38.050	36.388	12,790,400
2023-10-27	36.050	37.080	35.330	36.840	35.231	8,217,508
2023-10-26	35.910	36.330	35.460	36.180	34.599	5,394,807
2023-10-25	35.410	36.490	35.410	36.180	34.599	6,858,674
2023-10-24	35.040	35.580	33.940	35.360	33.815	8,444,504
2023-10-23	35.750	35.790	34.430	34.790	33.270	6,860,962
2023-10-20	36.850	37.100	35.940	36.090	34.513	6,606,663
2023-10-19	36.990	38.480	36.800	37.180	35.556	7,903,632
2023-10-18	37.270	37.980	36.740	37.300	35.670	6,787,458
2023-10-17	37.730	38.220	37.120	37.270	35.642	6,155,875
2023-10-16	38.600	38.600	37.460	37.680	36.034	9,594,159
2023-10-13	37.380	39.160	37.300	38.450	36.770	16,031,051
2023-10-12	36.800	38.680	36.400	37.630	35.986	17,923,174
2023-10-11	35.270	36.400	35.210	36.130	34.552	8,661,035
2023-10-10	35.250	35.590	34.950	35.170	33.633	4,646,800
2023-10-09	34.950	35.430	34.730	35.120	33.586	4,261,206
2023-09-28	34.820	35.240	34.670	34.960	33.433	3,381,550
2023-09-27	34.540	35.350	34.520	34.800	33.280	3,411,056
2023-09-26	34.890	35.020	34.530	34.530	33.021	2,518,711
2023-09-25	35.100	35.490	34.760	34.960	33.433	3,735,044
2023-09-22	34.700	35.490	34.630	35.350	33.806	4,611,459
2023-09-21	34.530	34.970	34.400	34.730	33.213	3,693,281
2023-09-20	34.810	35.390	34.630	34.660	33.146	4,206,425
2023-09-19	35.350	35.530	34.800	35.200	33.662	4,130,700
2023-09-18	35.680	36.100	35.390	35.530	33.978	3,759,785
2023-09-15	35.690	36.750	35.150	35.820	34.255	5,689,047
2023-09-14	36.150	36.150	35.340	35.580	34.026	4,335,354
2023-09-13	36.300	36.550	35.640	36.110	34.532	5,029,023
2023-09-12	36.500	36.840	36.320	36.440	34.848	4,159,590
2023-09-11	36.460	36.890	36.310	36.620	35.020	5,397,164
2023-09-08	36.130	36.940	36.090	36.600	35.001	4,680,139
2023-09-07	37.100	37.280	36.310	36.450	34.858	7,877,904
2023-09-06	36.040	37.560	36.010	37.390	35.756	10,383,129
2023-09-05	36.130	36.900	36.050	36.400	34.810	8,765,700
2023-09-04	35.840	36.130	35.390	36.130	34.552	6,465,587
2023-09-01	35.770	36.060	35.350	35.740	34.179	4,772,620
2023-08-31	35.550	36.280	35.230	35.720	34.159	7,449,604
2023-08-30	35.100	36.280	35.100	35.620	34.064	11,517,178
2023-08-29	33.000	35.120	33.000	35.060	33.528	12,344,915
2023-08-28	35.500	35.500	33.190	33.270	31.816	9,157,770
2023-08-25	33.100	33.290	32.630	32.930	31.491	6,207,089
2023-08-24	32.860	34.150	32.560	33.480	32.017	9,259,616
2023-08-23	33.790	33.800	32.770	32.790	31.357	8,109,854
2023-08-22	34.060	34.500	33.210	33.960	32.476	9,251,496
2023-08-21	34.970	35.260	33.960	34.060	32.572	11,544,567
2023-08-18	37.180	37.380	34.180	35.000	33.471	23,358,845
2023-08-17	37.070	37.690	36.500	37.230	35.603	4,524,964
2023-08-16	39.630	39.840	37.000	37.130	35.508	9,393,659
2023-08-15	40.790	40.880	39.510	39.670	37.937	4,504,612
2023-08-14	40.380	41.030	40.150	40.660	38.884	3,593,127
2023-08-11	41.620	41.680	40.780	40.780	38.998	2,672,657
2023-08-10	41.610	41.880	41.220	41.550	39.735	2,330,138
2023-08-09	41.070	41.580	41.070	41.560	39.744	2,620,972
2023-08-08	42.150	42.350	41.240	41.390	39.582	4,889,545
2023-08-07	42.700	42.850	41.810	42.160	40.318	4,800,082
2023-08-04	42.930	43.280	42.480	42.850	40.978	4,902,866
2023-08-03	42.900	43.110	42.300	42.910	41.035	4,873,079
2023-08-02	42.690	43.760	42.690	43.200	41.313	7,904,136

← NewerPage 13 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.