Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.020	47.850	46.320	47.000	46.024	13,818,649
2024-10-29	48.420	49.170	47.470	47.470	46.484	17,366,926
2024-10-28	48.400	49.050	48.050	48.460	47.454	13,030,400
2024-10-25	48.660	49.240	47.670	48.390	47.385	15,720,828
2024-10-24	48.120	49.280	47.810	48.460	47.454	15,110,719
2024-10-23	49.730	50.160	48.310	48.620	47.610	23,179,781
2024-10-22	50.000	50.980	49.030	50.200	49.157	23,223,335
2024-10-21	49.030	52.490	49.000	50.040	49.001	39,841,650
2024-10-18	44.350	50.100	44.270	48.420	47.414	34,899,231
2024-10-17	45.660	45.980	44.300	44.370	43.449	16,227,503
2024-10-16	43.880	45.970	43.800	45.000	44.065	17,432,384
2024-10-15	44.820	46.660	44.580	44.680	43.752	19,393,392
2024-10-14	43.660	45.790	42.310	45.300	44.359	20,894,594
2024-10-11	45.660	46.800	43.040	43.650	42.744	20,891,738
2024-10-10	49.510	50.580	46.200	46.340	45.378	27,379,193
2024-10-09	51.030	54.350	48.560	49.230	48.208	45,199,224
2024-10-08	54.480	54.480	50.390	54.480	53.349	50,807,009
2024-09-30	40.780	45.650	40.540	45.400	44.457	31,140,016
2024-09-27	37.290	39.690	36.940	39.250	38.435	13,569,817
2024-09-26	34.950	36.930	34.950	36.930	35.908	8,789,983
2024-09-25	35.290	36.000	34.960	35.100	34.129	8,539,900
2024-09-24	33.690	34.980	33.250	34.980	34.012	7,837,584
2024-09-23	33.350	33.890	33.340	33.500	32.573	3,629,501
2024-09-20	33.800	33.950	33.200	33.400	32.476	3,960,604
2024-09-19	33.880	34.560	33.340	33.800	32.865	5,304,504
2024-09-18	34.200	34.380	33.220	33.660	32.729	4,122,992
2024-09-13	34.750	34.750	34.100	34.150	33.205	3,532,526
2024-09-12	35.350	35.530	34.480	34.500	33.546	3,919,565
2024-09-11	35.000	35.180	34.690	35.140	34.168	3,227,895
2024-09-10	35.030	35.340	34.200	35.050	34.080	5,045,984
2024-09-09	34.710	35.230	34.710	34.950	33.983	3,502,505
2024-09-06	36.060	36.070	34.960	34.960	33.993	4,608,000
2024-09-05	36.040	36.550	35.820	36.090	35.092	3,728,702
2024-09-04	35.570	36.250	35.370	35.860	34.868	3,816,804
2024-09-03	35.610	36.280	35.600	36.030	35.033	4,386,100
2024-09-02	36.160	36.850	35.650	35.650	34.664	6,703,100
2024-08-30	35.500	37.140	35.310	36.350	35.345	9,838,873
2024-08-29	34.570	35.920	34.460	35.660	34.674	7,839,900
2024-08-28	34.320	34.860	33.950	34.750	33.789	5,609,584
2024-08-27	35.210	35.280	34.150	34.330	33.380	7,587,391
2024-08-26	36.200	36.200	35.080	35.230	34.255	6,830,800
2024-08-23	36.330	36.750	35.440	35.900	34.907	7,372,864
2024-08-22	36.990	37.110	36.190	36.330	35.325	4,623,448
2024-08-21	37.440	37.750	36.850	36.880	35.860	4,825,075
2024-08-20	38.100	38.250	37.440	37.650	36.609	5,322,700
2024-08-19	38.100	38.780	37.800	38.210	37.153	4,933,680
2024-08-16	38.610	38.770	38.020	38.040	36.988	4,996,100
2024-08-15	38.680	39.090	38.270	38.620	37.552	7,116,605
2024-08-14	39.530	39.620	38.800	38.800	37.727	3,463,000
2024-08-13	39.250	39.920	38.910	39.510	38.417	4,467,300
2024-08-12	39.690	39.860	39.070	39.210	38.125	4,090,900
2024-08-09	40.560	40.750	39.720	39.730	38.631	4,630,968
2024-08-08	39.600	40.460	39.130	39.810	38.709	4,948,094
2024-08-07	40.580	40.660	39.680	39.740	38.641	4,623,478
2024-08-06	41.400	41.590	39.760	40.490	39.370	9,342,741
2024-08-05	41.500	42.340	40.750	40.800	39.671	7,679,700
2024-08-02	42.520	43.160	41.900	42.060	40.897	8,299,488
2024-08-01	43.090	44.170	42.700	43.350	42.151	9,613,650
2024-07-31	41.600	43.390	41.520	43.200	42.005	11,648,509
2024-07-30	41.150	42.090	40.690	41.840	40.683	7,506,237

← NewerPage 9 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.