Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	57.610	57.810	56.300	56.690	53.593	5,653,643
2023-02-03	58.010	58.800	57.020	58.060	54.888	4,775,689
2023-02-02	57.800	59.090	57.800	58.430	55.238	6,617,788
2023-02-01	57.000	57.930	56.910	57.770	54.614	5,836,996
2023-01-31	57.250	57.950	56.600	56.910	53.801	6,219,876
2023-01-30	59.120	59.450	57.600	57.820	54.661	8,233,716
2023-01-20	59.000	59.100	58.400	58.770	55.559	5,139,278
2023-01-19	57.590	59.240	57.490	59.240	56.004	6,447,139
2023-01-18	58.600	58.600	57.500	57.810	54.652	4,809,051
2023-01-17	56.800	58.200	56.800	57.980	54.812	8,753,868
2023-01-16	55.940	57.680	55.940	56.600	53.508	7,718,776
2023-01-13	56.800	57.290	55.900	56.490	53.404	4,243,068
2023-01-12	55.990	57.400	55.350	56.740	53.640	5,560,065
2023-01-11	56.990	58.220	55.810	55.990	52.931	6,144,835
2023-01-10	56.200	57.800	55.800	57.100	53.980	9,117,467
2023-01-09	53.620	58.000	53.520	56.060	52.997	11,507,440
2023-01-06	52.790	54.810	51.810	53.620	50.691	10,684,693
2023-01-05	52.800	53.460	52.370	52.970	50.076	5,782,683
2023-01-04	53.780	54.470	52.510	52.890	50.000	5,054,321
2023-01-03	52.500	53.660	52.310	53.470	50.549	4,060,816
2022-12-30	54.140	54.380	52.570	52.600	49.726	3,958,697
2022-12-29	54.560	54.750	53.670	53.760	50.823	3,161,529
2022-12-28	54.690	54.900	53.870	54.320	51.352	3,460,859
2022-12-27	54.800	55.480	54.150	55.000	51.995	3,111,242
2022-12-26	52.500	54.920	52.500	54.810	51.816	4,843,314
2022-12-23	54.000	54.580	52.290	52.900	50.010	4,593,823
2022-12-22	55.930	56.480	54.550	54.950	51.948	3,942,829
2022-12-21	55.850	56.660	54.810	55.500	52.468	4,312,406
2022-12-20	56.690	57.550	56.030	56.030	52.969	4,783,056
2022-12-19	57.330	58.380	56.510	56.860	53.754	4,537,140
2022-12-16	56.860	57.600	56.560	57.600	54.453	5,937,657
2022-12-15	56.110	58.100	55.650	57.300	54.169	7,947,255
2022-12-14	57.480	57.870	56.330	56.360	53.281	8,930,274
2022-12-13	56.360	56.700	55.800	55.900	52.846	4,950,137
2022-12-12	55.000	57.060	54.410	56.430	53.347	10,854,195
2022-12-09	54.250	55.480	53.900	55.480	52.449	12,205,262
2022-12-08	54.320	55.590	53.990	54.120	51.163	11,005,426
2022-12-07	57.720	57.780	53.800	54.130	51.173	18,757,218
2022-12-06	56.800	58.300	56.630	58.080	54.907	9,767,559
2022-12-05	56.890	57.700	56.410	57.000	53.886	5,595,476
2022-12-02	56.380	57.580	56.250	56.720	53.621	4,715,336
2022-12-01	57.300	58.200	56.610	56.680	53.583	7,350,922
2022-11-30	57.230	57.490	56.180	56.620	53.527	6,459,159
2022-11-29	57.380	58.210	56.330	57.530	54.387	7,603,066
2022-11-28	56.000	57.860	55.630	57.370	54.236	4,988,290
2022-11-25	57.260	58.800	56.960	57.650	54.500	6,456,002
2022-11-24	58.480	58.900	57.460	57.530	54.387	6,925,150
2022-11-23	58.580	59.350	57.530	58.830	55.616	8,109,335
2022-11-22	59.200	60.380	58.030	58.400	55.209	9,062,702
2022-11-21	59.260	59.990	58.880	59.490	56.240	7,101,722
2022-11-18	60.030	61.570	59.060	59.480	56.230	12,027,094
2022-11-17	57.250	61.090	57.010	60.820	57.497	21,342,149
2022-11-16	58.000	58.390	57.240	57.480	54.340	10,728,562
2022-11-15	55.260	58.550	54.700	58.440	55.247	17,082,305
2022-11-14	55.360	57.280	54.450	55.340	52.317	10,283,380
2022-11-11	55.010	56.200	54.500	55.170	52.156	12,408,474
2022-11-10	54.160	54.800	53.200	53.440	50.520	7,903,410
2022-11-09	54.900	55.120	54.000	54.620	51.636	5,180,064
2022-11-08	55.210	55.730	54.290	54.940	51.938	6,710,442
2022-11-07	55.500	56.400	54.640	54.850	51.853	10,929,393

← NewerPage 16 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.