Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	47.690	48.660	46.990	48.050	47.052	17,942,205
2025-04-24	46.710	46.950	46.110	46.430	45.466	6,559,100
2025-04-23	46.850	46.990	46.010	46.710	45.740	10,509,775
2025-04-22	45.150	47.300	45.070	46.810	45.838	14,864,881
2025-04-21	45.020	45.550	44.800	45.500	44.555	5,659,340
2025-04-18	45.340	45.380	44.410	44.970	44.036	6,426,719
2025-04-17	45.330	46.750	45.200	45.260	44.320	10,024,000
2025-04-16	45.080	46.660	45.080	45.810	44.859	11,876,416
2025-04-15	45.900	46.100	45.000	45.320	44.379	7,293,060
2025-04-14	47.300	47.410	45.770	45.930	44.976	15,530,654
2025-04-11	42.560	47.520	42.480	46.800	45.828	21,838,258
2025-04-10	43.500	44.720	42.990	42.990	42.097	12,366,363
2025-04-09	40.220	43.720	39.920	42.480	41.598	15,093,241
2025-04-08	40.550	42.150	40.220	41.080	40.227	14,563,604
2025-04-07	44.100	44.840	37.900	39.540	38.719	19,947,812
2025-04-03	47.000	48.070	45.940	46.500	45.534	11,616,175
2025-04-02	46.300	48.490	46.200	47.640	46.651	13,182,891
2025-04-01	46.680	47.100	45.760	46.360	45.397	10,757,906
2025-03-31	47.300	48.500	45.760	46.410	45.446	14,357,840
2025-03-28	46.250	48.100	46.250	46.330	45.368	16,733,690
2025-03-27	44.500	47.680	44.500	46.250	45.290	27,513,165
2025-03-26	49.880	49.880	49.880	49.880	48.844	0
2025-03-25	49.880	49.880	49.880	49.880	48.844	0
2025-03-24	49.880	49.880	49.880	49.880	48.844	0
2025-03-21	49.880	49.880	49.880	49.880	48.844	0
2025-03-20	49.880	49.880	49.880	49.880	48.844	0
2025-03-19	49.880	49.880	49.880	49.880	48.844	0
2025-03-18	49.880	49.880	49.880	49.880	48.844	0
2025-03-17	49.880	49.880	49.880	49.880	48.844	0
2025-03-14	49.880	49.880	49.880	49.880	48.844	0
2025-03-13	49.880	49.880	49.880	49.880	48.844	0
2025-03-12	48.520	50.980	48.500	49.880	48.844	23,467,072
2025-03-11	47.000	48.750	46.930	48.520	47.512	15,486,980
2025-03-10	47.450	48.130	46.970	47.680	46.690	14,524,169
2025-03-07	46.660	49.330	46.560	47.610	46.621	24,560,674
2025-03-06	46.410	47.350	46.310	46.810	45.838	14,202,025
2025-03-05	46.090	46.850	45.640	46.300	45.338	9,206,875
2025-03-04	44.580	46.840	44.500	46.330	45.368	15,671,210
2025-03-03	44.000	45.620	43.110	44.870	43.938	11,539,044
2025-02-28	45.620	45.970	43.660	43.920	43.008	13,073,432
2025-02-27	46.350	47.000	45.260	46.050	45.094	12,011,900
2025-02-26	46.720	46.820	46.020	46.340	45.378	12,147,615
2025-02-25	45.580	47.150	45.500	46.650	45.681	13,197,422
2025-02-24	46.110	46.770	45.550	46.460	45.495	13,215,662
2025-02-21	45.530	46.500	45.300	46.320	45.358	14,870,595
2025-02-20	45.300	45.880	44.930	45.520	44.575	10,939,958
2025-02-19	43.510	45.270	43.310	45.150	44.212	14,854,752
2025-02-18	44.670	45.190	43.430	43.530	42.626	10,326,854
2025-02-17	44.890	45.060	44.100	44.590	43.664	9,711,791
2025-02-14	44.300	44.950	43.880	44.730	43.801	8,611,303
2025-02-13	45.500	46.070	44.590	44.620	43.693	11,754,505
2025-02-12	43.910	45.680	43.620	45.660	44.712	15,603,662
2025-02-11	44.480	44.510	43.510	44.060	43.145	7,155,380
2025-02-10	44.500	44.970	44.340	44.500	43.576	8,742,600
2025-02-07	44.540	45.240	44.070	44.640	43.713	12,898,314
2025-02-06	43.310	44.630	43.200	44.530	43.605	9,651,100
2025-02-05	43.880	44.220	43.380	43.500	42.597	6,302,301
2025-01-27	44.210	44.570	43.200	43.200	42.303	5,343,900
2025-01-24	43.790	44.380	43.700	44.130	43.214	5,934,500
2025-01-23	44.530	45.090	43.930	43.950	43.037	8,794,400

← NewerPage 7 of 21 · 1,218 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.