Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.370	43.450	42.320	42.680	40.815	5,671,278
2023-07-31	42.280	43.000	42.090	42.930	41.054	5,844,366
2023-07-28	41.700	42.250	41.210	42.160	40.318	5,405,459
2023-07-27	41.680	43.490	41.680	42.200	40.356	7,182,263
2023-07-26	41.830	42.180	41.580	41.730	39.907	3,013,487
2023-07-25	41.300	42.250	41.200	41.770	39.945	4,115,552
2023-07-24	41.250	41.380	40.810	40.880	39.094	3,259,489
2023-07-21	41.600	42.230	41.110	41.300	39.496	4,297,714
2023-07-20	43.110	43.300	41.600	41.670	39.849	6,660,211
2023-07-19	43.030	43.880	42.800	43.080	41.198	4,504,756
2023-07-18	43.200	44.230	43.030	43.300	41.408	7,537,318
2023-07-17	43.210	43.280	42.670	42.980	41.102	5,417,299
2023-07-14	44.620	44.980	43.630	43.660	41.753	8,430,790
2023-07-13	43.300	44.300	43.300	44.180	42.250	10,428,347
2023-07-12	43.500	44.140	42.890	42.990	41.112	7,330,487
2023-07-11	42.830	44.250	42.830	43.810	41.896	8,658,517
2023-07-10	42.900	43.860	42.780	43.060	41.179	7,595,145
2023-07-07	43.800	44.180	42.590	42.870	40.997	10,108,275
2023-07-06	43.890	45.930	43.430	44.380	42.441	15,052,054
2023-07-05	44.800	45.150	43.480	43.740	41.829	15,662,305
2023-07-04	41.390	46.700	41.220	44.700	42.747	27,575,540
2023-07-03	40.550	41.500	40.540	40.990	39.199	5,261,628
2023-06-30	40.010	40.850	39.820	40.570	38.798	4,779,371
2023-06-29	39.940	40.880	39.800	40.040	38.291	4,418,261
2023-06-28	40.800	40.830	39.680	39.990	38.243	5,073,351
2023-06-27	40.870	41.290	40.410	40.700	38.922	4,235,957
2023-06-26	40.380	41.690	40.010	40.960	39.170	6,202,773
2023-06-21	42.230	42.410	40.830	40.830	39.046	7,659,192
2023-06-20	42.110	42.900	42.030	42.440	40.586	6,598,260
2023-06-19	42.200	42.800	42.100	42.290	40.442	5,570,506
2023-06-16	42.100	42.830	41.750	42.420	40.567	6,834,090
2023-06-15	41.950	42.150	41.410	42.050	40.213	6,080,592
2023-06-14	42.660	42.660	41.850	41.890	40.060	5,228,751
2023-06-13	42.380	42.690	41.750	42.530	40.672	5,683,143
2023-06-12	41.950	42.880	41.470	42.310	40.462	9,117,899
2023-06-09	39.600	42.200	39.580	41.950	40.117	13,143,720
2023-06-08	41.100	41.100	39.500	39.600	37.870	8,421,297
2023-06-07	41.330	41.890	40.890	41.110	39.314	6,390,552
2023-06-06	43.050	43.210	41.050	41.260	39.457	8,707,239
2023-06-05	43.900	44.920	43.600	43.690	41.303	9,561,905
2023-06-02	43.570	44.350	42.940	44.030	41.624	11,157,606
2023-06-01	40.910	44.690	40.520	43.890	41.492	14,709,183
2023-05-31	41.120	41.750	40.660	41.200	38.949	5,444,331
2023-05-30	42.000	42.000	39.880	41.130	38.883	10,577,508
2023-05-29	43.700	43.730	42.240	42.310	39.998	7,325,366
2023-05-26	42.630	43.950	42.600	43.340	40.972	9,239,234
2023-05-25	42.010	42.480	41.790	42.300	39.989	5,042,960
2023-05-24	41.850	42.550	41.580	41.940	39.649	3,992,431
2023-05-23	42.550	42.580	42.010	42.050	39.753	3,806,602
2023-05-22	43.200	43.340	42.370	42.650	40.320	6,174,440
2023-05-19	41.630	43.760	41.630	43.440	41.067	10,459,879
2023-05-18	41.990	42.070	41.610	41.850	39.564	4,480,701
2023-05-17	41.450	41.970	41.410	41.900	39.611	4,282,328
2023-05-16	42.040	42.190	41.510	41.680	39.403	6,419,470
2023-05-15	41.470	42.070	41.200	42.040	39.743	4,721,593
2023-05-12	42.020	42.420	41.450	41.500	39.233	4,726,923
2023-05-11	41.950	42.260	41.510	42.010	39.715	4,556,672
2023-05-10	41.220	41.710	40.750	41.600	39.327	5,663,633
2023-05-09	42.000	42.670	41.380	41.390	39.129	6,668,350
2023-05-08	41.900	42.160	41.530	41.980	39.686	4,656,312

← NewerPage 14 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.