Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.920	43.300	41.500	41.750	39.469	8,627,851
2023-05-04	44.080	44.530	42.860	42.960	40.613	7,685,335
2023-04-28	43.930	44.800	43.930	44.450	42.022	7,571,006
2023-04-27	44.100	44.460	43.550	43.840	41.445	6,820,102
2023-04-26	43.970	44.690	43.630	44.160	41.747	7,538,144
2023-04-25	46.300	46.490	43.130	43.980	41.577	12,410,612
2023-04-24	47.870	47.870	46.000	46.290	43.761	9,320,635
2023-04-21	51.000	51.450	47.850	47.950	45.330	11,647,131
2023-04-20	50.690	51.190	50.120	50.720	47.949	8,012,419
2023-04-19	51.880	52.400	50.220	50.750	47.977	12,169,968
2023-04-18	53.670	53.750	51.860	51.910	49.074	12,212,502
2023-04-17	53.850	54.400	53.060	53.890	50.946	10,988,537
2023-04-14	53.600	54.320	52.390	54.220	51.258	14,142,397
2023-04-13	56.150	56.690	53.220	53.360	50.445	18,718,567
2023-04-12	57.420	57.790	56.080	56.170	53.101	22,846,945
2023-04-11	57.000	57.760	56.320	57.000	53.886	9,193,518
2023-04-10	58.500	58.790	56.600	56.800	53.697	11,597,503
2023-04-07	59.100	59.490	57.800	58.680	55.474	13,325,834
2023-04-06	57.400	60.800	57.110	59.100	55.871	22,255,295
2023-04-04	57.380	58.540	56.840	57.620	54.472	13,386,860
2023-04-03	55.600	57.990	55.580	57.200	54.075	14,779,897
2023-03-31	55.870	56.240	54.540	55.000	51.995	7,187,715
2023-03-30	54.950	56.660	54.800	56.000	52.941	8,670,861
2023-03-29	53.670	56.590	52.810	55.370	52.345	11,202,442
2023-03-28	55.820	56.200	53.860	53.930	50.984	6,848,425
2023-03-27	56.870	57.170	55.750	56.090	53.026	5,569,700
2023-03-24	57.520	57.800	56.600	56.800	53.697	6,432,536
2023-03-23	56.300	57.500	56.100	57.440	54.302	9,142,379
2023-03-22	56.200	56.660	55.880	56.070	53.007	7,017,893
2023-03-21	53.620	57.560	53.500	56.500	53.413	13,769,672
2023-03-20	53.100	54.200	51.800	53.680	50.747	6,702,975
2023-03-17	54.300	54.460	53.180	53.180	50.275	6,062,458
2023-03-16	54.880	55.550	53.800	53.830	50.889	4,883,883
2023-03-15	55.540	56.250	54.930	55.080	52.071	4,944,971
2023-03-14	54.550	55.650	53.920	55.480	52.449	5,348,265
2023-03-13	54.200	54.840	53.700	54.810	51.816	3,114,620
2023-03-10	54.930	55.550	54.380	54.530	51.551	3,645,312
2023-03-09	54.500	55.480	54.250	55.210	52.194	4,913,063
2023-03-08	53.880	54.600	53.430	54.340	51.371	3,297,021
2023-03-07	55.620	55.750	53.970	53.980	51.031	4,636,050
2023-03-06	55.110	56.160	54.700	55.880	52.827	4,999,050
2023-03-03	55.500	56.000	54.750	55.500	52.468	6,033,779
2023-03-02	55.100	55.440	54.400	54.590	51.608	3,315,797
2023-03-01	54.540	55.160	54.540	55.020	52.014	4,107,757
2023-02-28	54.350	54.850	54.150	54.750	51.759	3,704,445
2023-02-27	54.550	54.940	53.980	54.240	51.277	5,696,093
2023-02-24	55.240	55.480	54.800	55.090	52.080	3,137,673
2023-02-23	55.120	55.480	54.710	55.000	51.995	3,573,000
2023-02-22	55.140	55.700	55.050	55.210	52.194	2,946,752
2023-02-21	55.630	56.250	54.950	55.710	52.666	4,607,748
2023-02-20	55.010	55.970	54.690	55.810	52.761	4,555,681
2023-02-17	57.280	57.500	55.350	55.380	52.354	7,643,216
2023-02-16	59.290	59.300	56.660	57.300	54.169	12,900,960
2023-02-15	58.590	59.600	57.450	59.510	56.259	12,217,761
2023-02-14	58.920	59.680	58.120	58.430	55.238	5,601,154
2023-02-13	57.940	59.180	57.600	59.080	55.852	6,153,405
2023-02-10	58.820	59.530	57.980	58.340	55.153	5,955,111
2023-02-09	56.400	59.160	55.810	59.050	55.824	12,318,084
2023-02-08	56.950	58.300	56.300	56.400	53.319	5,432,302
2023-02-07	56.830	57.290	56.680	56.950	53.839	3,543,350

← NewerPage 15 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.