Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	64.260	64.810	62.780	63.210	59.757	11,948,477
2022-08-03	61.420	64.740	61.300	63.210	59.757	15,105,967
2022-08-02	61.300	62.540	60.360	61.400	58.045	10,010,474
2022-08-01	62.000	62.500	60.360	62.290	58.887	9,638,912
2022-07-29	64.800	64.800	62.110	62.400	58.991	12,324,563
2022-07-28	63.400	65.480	63.310	64.920	61.373	11,954,497
2022-07-27	63.900	64.400	62.680	62.760	59.331	7,056,803
2022-07-26	63.600	64.790	62.360	64.250	60.740	6,806,262
2022-07-25	64.710	65.500	62.880	63.980	60.485	6,393,944
2022-07-22	66.400	66.680	64.360	64.840	61.298	9,890,283
2022-07-21	64.120	68.100	63.770	66.600	62.961	19,956,034
2022-07-20	63.000	65.490	62.900	64.400	60.882	14,802,732
2022-07-19	62.990	63.460	61.700	62.150	58.755	8,545,386
2022-07-18	63.730	64.310	61.980	63.010	59.568	8,802,108
2022-07-15	63.960	65.120	63.320	63.680	60.201	10,697,779
2022-07-14	61.150	65.180	61.000	63.910	60.418	14,157,333
2022-07-13	62.050	62.580	60.510	61.150	57.809	9,668,817
2022-07-12	62.540	63.300	61.950	62.850	59.416	7,744,004
2022-07-11	64.500	64.630	62.250	62.580	59.161	12,853,843
2022-07-08	65.900	67.350	65.200	65.560	61.978	14,815,715
2022-07-07	65.780	65.780	64.140	65.300	61.732	11,965,649
2022-07-06	65.510	67.380	65.210	65.830	62.233	14,557,171
2022-07-05	65.860	66.660	64.500	65.400	61.827	14,827,549
2022-07-04	68.260	68.260	64.000	65.950	62.347	20,659,032
2022-07-01	73.210	73.490	69.010	69.350	65.561	20,159,938
2022-06-30	70.550	71.590	68.500	71.250	67.357	20,530,485
2022-06-29	68.190	72.770	67.970	70.000	66.176	25,343,065
2022-06-28	68.680	70.170	65.710	69.010	65.240	23,587,328
2022-06-27	70.900	71.170	68.230	68.670	64.918	16,101,444
2022-06-24	69.300	71.340	68.600	70.430	66.582	16,882,669
2022-06-23	65.910	69.560	65.600	69.300	65.514	23,083,054
2022-06-22	66.250	67.300	65.460	66.290	62.668	12,312,925
2022-06-21	66.900	67.470	65.580	66.250	62.631	12,341,786
2022-06-20	66.950	68.670	65.430	67.510	63.822	16,891,960
2022-06-17	66.280	67.070	65.250	66.500	62.867	14,983,260
2022-06-16	66.720	68.490	66.720	67.270	63.595	14,721,594
2022-06-15	66.090	68.680	66.070	66.670	63.028	15,204,749
2022-06-14	66.650	66.770	64.710	66.060	62.451	12,054,844
2022-06-13	68.390	68.430	66.190	67.300	63.623	18,553,449
2022-06-10	68.490	69.580	68.160	69.350	65.561	12,490,504
2022-06-09	71.970	72.270	68.120	68.490	64.748	18,858,629
2022-06-08	76.420	77.210	70.700	71.630	67.717	24,092,156
2022-06-07	75.650	79.480	75.650	76.010	71.857	18,226,736
2022-06-06	72.260	75.400	72.020	74.630	70.553	13,600,099
2022-06-02	69.600	72.800	69.080	72.800	68.823	15,480,906
2022-06-01	71.270	71.910	68.600	69.350	65.561	15,365,570
2022-05-31	74.150	74.390	69.880	71.080	67.197	20,834,797
2022-05-30	74.140	75.350	73.200	74.670	70.590	6,016,972
2022-05-27	75.200	75.500	73.810	74.330	70.269	6,299,830
2022-05-26	73.500	75.100	72.400	74.510	70.439	7,404,149
2022-05-25	74.060	74.350	72.820	73.700	69.466	6,901,372
2022-05-24	76.690	76.800	73.870	73.870	69.626	8,154,365
2022-05-23	76.950	77.090	74.520	76.450	72.058	6,511,842
2022-05-20	78.900	78.990	75.700	76.350	71.963	12,170,788
2022-05-19	74.200	79.660	74.070	78.720	74.197	12,584,846
2022-05-18	75.000	75.750	74.010	74.820	70.521	6,963,981
2022-05-17	73.960	75.860	73.530	74.790	70.493	8,521,810
2022-05-16	75.300	76.000	73.300	73.900	69.654	6,232,586
2022-05-13	73.600	76.300	73.020	74.920	70.615	7,602,613
2022-05-12	72.900	74.450	72.500	73.500	69.277	8,357,659

← NewerPage 18 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.