Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.830	56.260	54.850	55.900	52.846	16,886,526
2022-11-03	51.790	55.000	51.620	54.600	51.617	16,668,257
2022-11-02	51.940	53.110	51.810	52.200	49.348	8,653,842
2022-11-01	51.280	52.180	50.620	52.140	49.291	7,986,323
2022-10-31	49.270	52.170	49.180	51.380	48.573	10,369,690
2022-10-28	52.020	52.630	49.100	49.320	46.625	11,987,747
2022-10-27	52.370	53.010	51.740	52.100	49.254	9,017,065
2022-10-26	50.650	52.690	50.100	52.280	49.424	10,193,060
2022-10-25	50.300	51.450	49.900	50.350	47.599	5,864,802
2022-10-24	51.430	52.500	50.320	50.610	47.845	7,133,402
2022-10-21	51.800	52.000	50.700	51.210	48.412	6,409,832
2022-10-20	50.400	53.040	50.300	52.100	49.254	10,846,819
2022-10-19	51.390	52.340	50.910	51.000	48.214	5,788,758
2022-10-18	52.060	52.170	50.830	51.330	48.526	5,706,227
2022-10-17	50.200	52.140	50.050	51.650	48.828	7,257,651
2022-10-14	50.000	50.790	49.200	50.640	47.873	7,380,001
2022-10-13	49.050	49.660	48.920	49.050	46.370	6,647,809
2022-10-12	48.480	49.500	47.390	49.410	46.711	10,386,480
2022-10-11	47.580	48.800	47.080	48.250	45.614	9,697,526
2022-10-10	49.000	49.000	46.500	46.500	43.960	8,683,754
2022-09-30	50.800	51.200	49.330	49.390	46.692	6,127,220
2022-09-29	51.500	52.100	50.560	50.870	48.091	5,280,932
2022-09-28	51.820	52.100	50.750	50.800	48.025	4,325,234
2022-09-27	51.000	52.480	50.690	52.150	49.301	6,103,909
2022-09-26	50.500	51.500	50.090	50.920	48.138	5,721,426
2022-09-23	51.500	52.000	49.710	50.570	47.807	8,523,219
2022-09-22	52.100	52.750	51.720	51.930	49.093	3,954,560
2022-09-21	52.500	52.770	51.380	52.250	49.395	4,626,588
2022-09-20	53.100	53.790	52.280	52.880	49.991	6,310,535
2022-09-19	52.250	54.240	52.210	52.860	49.972	6,763,544
2022-09-16	53.000	53.800	52.200	52.280	49.424	6,736,943
2022-09-15	56.240	56.460	52.700	53.260	50.350	9,725,566
2022-09-14	55.700	56.650	55.600	55.910	52.855	5,521,099
2022-09-13	57.320	58.620	56.840	56.890	53.782	5,470,376
2022-09-09	56.600	57.560	56.290	57.320	54.188	5,273,342
2022-09-08	58.100	58.300	56.490	56.500	53.413	6,962,527
2022-09-07	58.090	59.800	57.810	57.970	54.803	10,347,781
2022-09-06	57.250	58.060	56.770	57.990	54.822	5,736,397
2022-09-05	56.760	57.550	55.600	57.170	54.047	5,719,322
2022-09-02	57.100	57.900	56.800	57.120	53.999	6,123,678
2022-09-01	58.720	59.580	56.570	57.270	54.141	9,533,715
2022-08-31	61.000	61.180	58.800	58.800	55.588	7,524,609
2022-08-30	60.050	61.720	60.000	61.230	57.885	5,329,838
2022-08-29	59.320	60.910	59.060	60.240	56.949	4,084,039
2022-08-26	61.770	61.990	60.870	60.910	57.582	5,342,847
2022-08-25	61.520	61.930	60.500	61.300	57.951	7,002,392
2022-08-24	63.000	63.060	60.800	62.000	58.613	11,425,022
2022-08-23	63.530	63.690	62.500	62.860	59.426	9,827,080
2022-08-22	64.400	65.460	63.530	63.690	60.210	10,181,818
2022-08-19	67.190	68.270	64.520	64.580	61.052	12,144,909
2022-08-18	65.580	67.720	64.830	67.250	63.576	15,765,789
2022-08-17	63.900	66.450	63.500	65.940	62.337	12,732,909
2022-08-16	65.320	65.720	63.700	63.940	60.447	11,914,888
2022-08-15	65.330	66.900	65.130	65.320	61.751	10,239,461
2022-08-12	66.520	68.260	65.160	65.200	61.638	16,636,347
2022-08-11	65.020	66.200	64.880	65.850	62.252	12,482,852
2022-08-10	64.900	66.210	64.420	64.620	61.090	10,888,903
2022-08-09	65.180	66.170	64.010	66.150	62.536	13,837,118
2022-08-08	68.000	68.380	64.980	65.700	62.111	19,615,472
2022-08-05	63.210	68.700	63.050	68.340	64.606	28,923,379

← NewerPage 17 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.