Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	44.530	45.090	43.930	43.950	43.037	8,794,400
2025-01-22	43.890	44.370	43.710	44.080	43.165	6,325,900
2025-01-21	43.450	44.300	43.120	44.100	43.184	8,656,327
2025-01-20	43.620	43.930	43.120	43.380	42.479	6,985,060
2025-01-17	42.070	43.870	42.070	43.470	42.567	10,042,450
2025-01-16	42.790	42.900	42.100	42.360	41.480	7,175,900
2025-01-15	42.500	43.080	42.310	42.590	41.706	7,314,954
2025-01-14	41.180	42.840	40.690	42.800	41.911	9,699,561
2025-01-13	40.350	41.200	40.060	40.950	40.100	4,837,674
2025-01-10	41.200	42.270	40.760	40.760	39.914	7,014,642
2025-01-09	40.700	41.840	40.610	41.480	40.619	7,934,876
2025-01-08	41.030	41.570	39.700	40.970	40.119	9,759,956
2025-01-07	40.690	41.580	40.500	41.420	40.560	7,473,600
2025-01-06	40.480	40.890	40.220	40.640	39.796	6,739,800
2025-01-03	41.680	41.860	40.360	40.480	39.639	9,232,039
2025-01-02	43.580	43.670	40.860	41.380	40.521	12,010,437
2024-12-31	46.190	46.350	43.510	43.520	42.616	13,527,132
2024-12-30	46.200	46.930	45.880	46.200	45.241	8,891,650
2024-12-27	47.430	48.100	46.650	46.650	45.681	14,696,650
2024-12-26	46.570	47.730	46.470	47.600	46.611	14,593,151
2024-12-25	47.000	47.350	46.460	46.770	45.799	10,225,095
2024-12-24	46.090	47.480	45.350	47.360	46.376	14,792,499
2024-12-23	46.560	47.080	45.850	45.950	44.996	10,534,900
2024-12-20	46.190	47.710	45.950	46.720	45.750	16,252,716
2024-12-19	45.130	46.330	44.800	46.190	45.231	11,696,801
2024-12-18	44.550	45.870	44.260	45.700	44.751	10,927,200
2024-12-17	44.670	45.130	44.310	44.460	43.537	6,834,354
2024-12-16	45.700	46.080	44.540	44.830	43.899	9,215,900
2024-12-13	45.350	46.440	44.900	45.680	44.731	12,855,445
2024-12-12	45.700	45.830	45.090	45.730	44.780	7,452,273
2024-12-11	45.480	46.330	45.220	45.700	44.751	9,628,079
2024-12-10	46.600	46.770	45.300	45.490	44.545	11,890,718
2024-12-09	45.700	45.740	44.610	44.980	44.046	8,513,674
2024-12-06	45.450	46.380	44.980	45.800	44.849	11,717,381
2024-12-05	45.010	46.340	45.010	45.640	44.692	11,109,551
2024-12-04	46.510	47.450	45.310	45.410	44.467	20,727,491
2024-12-03	45.370	45.580	44.330	44.790	43.860	8,235,000
2024-12-02	45.070	45.820	44.850	45.440	44.496	9,005,604
2024-11-29	44.650	45.930	44.300	45.280	44.340	9,724,331
2024-11-28	45.380	45.830	44.690	44.830	43.899	8,362,612
2024-11-27	44.030	45.400	43.340	45.380	44.438	9,987,000
2024-11-26	43.980	45.020	43.860	44.050	43.135	6,370,419
2024-11-25	43.850	44.430	43.200	44.070	43.155	8,983,143
2024-11-22	46.030	46.880	43.770	43.850	42.939	12,576,742
2024-11-21	46.560	46.920	45.700	46.370	45.407	10,036,228
2024-11-20	46.710	47.380	46.400	46.880	45.906	9,979,017
2024-11-19	46.100	47.250	45.620	47.110	46.132	10,641,006
2024-11-18	48.300	48.590	45.220	45.760	44.810	16,114,255
2024-11-15	47.580	50.080	47.020	48.040	47.042	20,858,582
2024-11-14	49.840	49.890	47.600	47.760	46.768	14,820,025
2024-11-13	49.880	50.120	48.910	50.030	48.991	14,141,882
2024-11-12	51.440	51.560	49.600	50.380	49.334	21,188,816
2024-11-11	49.520	51.490	49.510	51.390	50.323	27,749,005
2024-11-08	50.770	51.770	49.080	49.390	48.364	32,287,484
2024-11-07	48.030	49.450	47.900	49.160	48.139	15,959,998
2024-11-06	48.660	49.580	47.890	48.300	47.297	21,166,045
2024-11-05	46.380	48.680	46.280	48.420	47.414	19,492,468
2024-11-04	45.490	46.430	45.200	46.400	45.436	10,787,642
2024-11-01	47.150	47.310	45.010	45.180	44.242	17,570,800
2024-10-31	46.890	48.530	46.110	47.680	46.690	19,889,235

← NewerPage 8 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.