Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	59.390	61.650	58.270	61.650	58.108	7,702,556
2022-02-08	61.230	61.550	58.100	59.700	56.270	8,611,308
2022-02-07	62.700	65.580	61.050	61.670	58.127	8,707,311
2022-01-28	64.230	64.650	61.160	61.620	58.080	8,841,258
2022-01-27	65.230	66.500	63.190	63.300	59.663	9,258,143
2022-01-26	65.660	66.790	64.070	65.740	61.963	9,657,241
2022-01-25	66.550	68.350	64.880	65.030	61.294	13,034,716
2022-01-24	63.140	67.970	63.060	67.010	63.160	15,053,917
2022-01-21	63.990	65.500	62.670	63.220	59.588	10,069,424
2022-01-20	63.770	67.200	63.010	64.320	60.624	14,664,206
2022-01-19	63.310	65.090	62.500	63.690	60.031	10,578,596
2022-01-18	62.000	67.390	61.990	64.570	60.860	18,998,656
2022-01-17	61.900	63.980	61.500	62.500	58.909	15,149,264
2022-01-14	58.230	62.150	57.670	61.830	58.278	17,130,083
2022-01-13	60.450	60.450	57.730	57.910	54.583	9,271,564
2022-01-12	60.060	60.880	59.150	60.240	56.779	8,230,727
2022-01-11	62.490	62.680	59.000	59.400	55.987	13,484,595
2022-01-10	63.380	64.160	59.690	61.450	57.919	19,386,145
2022-01-07	64.070	66.580	63.470	63.890	60.219	10,938,991
2022-01-06	63.900	64.990	62.860	64.070	60.389	8,764,339
2022-01-05	66.060	66.820	63.410	64.380	60.681	10,368,642
2022-01-04	66.760	67.990	65.880	66.460	62.641	9,052,097
2021-12-31	70.010	70.460	66.330	67.180	63.320	13,911,733
2021-12-30	67.980	72.050	67.010	70.740	66.676	16,237,726
2021-12-29	68.810	69.720	65.920	67.470	63.593	12,058,794
2021-12-28	69.980	71.300	68.800	69.000	65.036	9,412,770
2021-12-27	69.340	71.470	68.370	68.900	64.941	11,050,851
2021-12-24	70.000	72.000	69.670	70.540	66.487	11,088,193
2021-12-23	68.920	71.500	68.000	69.740	65.733	16,441,770
2021-12-22	66.490	69.690	66.400	67.730	63.839	15,755,843
2021-12-21	63.030	66.980	62.130	66.500	62.679	21,682,739
2021-12-20	65.390	65.700	61.840	62.100	58.532	15,147,879
2021-12-17	68.110	68.600	64.800	64.980	61.247	16,184,454
2021-12-16	69.500	70.710	68.030	68.890	64.932	9,605,825
2021-12-15	71.400	72.200	68.500	68.610	64.668	15,147,093
2021-12-14	71.100	72.360	70.380	71.010	66.930	10,135,045
2021-12-13	71.500	71.800	69.960	71.700	67.580	10,313,910
2021-12-10	70.600	72.300	70.200	71.990	67.854	13,992,954
2021-12-09	73.220	73.500	70.600	71.650	67.533	15,677,324
2021-12-08	73.520	75.900	72.810	73.190	68.985	17,636,915
2021-12-07	75.760	76.180	69.800	71.880	67.750	28,079,528
2021-12-06	76.660	78.200	74.550	75.300	70.974	17,998,841
2021-12-03	75.760	80.500	75.310	77.470	73.019	25,497,943
2021-12-02	76.460	77.300	73.480	75.300	70.974	16,963,101
2021-12-01	75.210	76.480	73.740	75.020	70.710	18,553,278
2021-11-30	75.000	79.030	73.750	75.310	70.983	34,467,412
2021-11-29	71.500	75.750	71.010	73.680	69.447	30,589,540
2021-11-26	73.300	73.880	69.910	70.600	66.544	28,202,728
2021-11-25	74.980	76.580	72.600	72.730	68.551	38,784,063
2021-11-24	72.000	81.500	70.980	74.700	70.408	67,409,143
2021-11-23	72.010	73.680	69.990	70.400	66.355	68,336,829
2021-11-22	61.540	68.340	61.540	68.340	64.413	34,813,285
2021-11-19	52.320	57.290	52.320	56.950	53.678	31,228,561
2021-11-18	53.040	54.100	51.850	52.310	49.305	12,664,086
2021-11-17	53.910	54.290	52.300	53.570	50.492	13,201,120
2021-11-16	53.310	55.460	52.880	53.900	50.803	17,392,264
2021-11-15	54.000	55.400	53.450	53.670	50.586	12,055,755
2021-11-12	53.240	54.480	53.010	54.140	51.029	13,839,837
2021-11-11	52.080	55.000	51.770	53.950	50.850	18,567,825
2021-11-10	52.000	53.260	51.800	52.660	49.634	12,467,446

← NewerPage 20 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.