Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	73.180	77.650	72.700	73.610	69.381	13,348,991
2022-05-10	70.000	74.340	69.610	73.100	68.900	10,180,957
2022-05-09	70.610	73.390	68.600	70.800	66.732	9,249,086
2022-05-06	68.000	73.280	68.000	71.710	67.590	8,349,693
2022-05-05	70.410	72.700	68.700	70.800	66.732	10,622,763
2022-04-29	66.690	70.680	65.850	69.600	65.601	13,147,994
2022-04-28	63.960	65.490	62.510	64.820	61.096	11,560,807
2022-04-27	58.390	64.870	58.150	64.470	60.766	12,322,568
2022-04-26	59.800	62.070	58.210	59.400	55.987	9,768,422
2022-04-25	61.050	63.500	58.600	58.600	55.233	11,962,591
2022-04-22	67.000	69.760	64.330	64.630	60.917	13,186,909
2022-04-21	66.950	70.680	66.810	68.180	64.263	10,765,526
2022-04-20	67.880	69.000	67.130	67.390	63.518	7,097,274
2022-04-19	69.600	70.250	67.340	67.590	63.707	9,390,868
2022-04-18	66.100	70.990	65.850	70.370	66.327	14,954,802
2022-04-15	64.000	67.680	62.910	66.780	62.943	10,962,846
2022-04-14	64.000	66.560	62.330	65.460	61.699	10,776,145
2022-04-13	64.510	64.750	62.550	63.180	59.550	7,513,358
2022-04-12	66.260	66.990	63.500	65.390	61.633	9,304,317
2022-04-11	66.790	67.200	65.000	66.450	62.632	10,015,449
2022-04-08	67.300	70.290	67.300	68.020	64.112	9,376,197
2022-04-07	67.860	68.670	67.060	67.680	63.791	10,005,255
2022-04-06	73.870	73.960	67.370	68.310	64.385	19,142,025
2022-04-01	74.000	77.350	73.010	75.000	70.691	10,985,234
2022-03-31	73.600	75.850	73.400	74.030	69.777	11,749,592
2022-03-30	71.510	75.700	71.510	74.500	70.220	20,079,307
2022-03-29	71.730	71.980	68.270	68.830	64.875	11,093,692
2022-03-28	72.710	73.980	70.710	71.300	67.203	12,501,461
2022-03-25	74.790	76.720	73.680	74.640	70.351	9,997,348
2022-03-24	76.220	76.450	73.500	74.290	70.022	11,490,199
2022-03-23	77.500	78.390	75.510	77.620	73.160	11,084,588
2022-03-22	80.000	80.000	76.900	77.210	72.774	11,603,557
2022-03-21	80.000	82.160	76.650	80.880	76.233	17,585,845
2022-03-18	78.070	81.330	77.460	81.000	76.346	14,910,337
2022-03-17	84.980	84.980	78.170	78.910	74.376	23,929,072
2022-03-16	75.480	86.880	73.350	83.600	78.797	20,908,896
2022-03-15	70.920	76.500	70.500	73.280	69.070	14,800,563
2022-03-14	72.730	74.190	71.360	72.250	68.099	8,388,055
2022-03-11	71.920	74.520	71.060	73.840	69.597	11,859,827
2022-03-10	75.430	75.960	71.500	73.160	68.957	18,403,606
2022-03-09	70.600	75.290	70.000	72.880	68.693	22,133,216
2022-03-08	66.480	70.400	65.200	68.970	65.007	19,479,693
2022-03-07	67.800	67.800	65.210	65.800	62.019	12,734,734
2022-03-04	66.990	69.950	66.670	67.880	63.980	11,884,841
2022-03-03	70.300	70.680	67.470	67.810	63.914	8,153,462
2022-03-02	68.200	70.000	66.660	69.100	65.130	10,065,935
2022-03-01	69.660	70.300	68.130	69.430	65.441	12,318,567
2022-02-28	67.630	69.690	67.200	68.070	64.159	11,406,025
2022-02-25	67.780	69.200	66.000	67.600	63.716	17,356,783
2022-02-24	65.800	67.690	64.060	65.490	61.727	16,396,676
2022-02-23	60.300	66.990	60.050	66.660	62.830	23,349,989
2022-02-22	57.330	61.590	56.500	60.710	57.222	15,963,211
2022-02-21	58.500	59.190	57.620	58.160	54.818	7,592,436
2022-02-18	59.600	60.070	58.600	59.130	55.733	8,403,778
2022-02-17	59.510	62.010	59.210	60.820	57.326	11,351,368
2022-02-16	62.890	63.010	59.620	59.860	56.421	12,312,360
2022-02-15	58.630	61.980	58.630	61.570	58.032	10,301,145
2022-02-14	58.600	59.360	57.200	58.210	54.866	7,986,013
2022-02-11	60.410	61.950	59.110	59.470	56.053	7,823,370
2022-02-10	61.700	63.780	60.530	61.690	58.146	8,782,070

← NewerPage 19 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.