Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.190	24.190	23.720	23.830	22.269	930,600
2023-07-31	24.000	24.140	23.700	24.130	22.549	1,024,279
2023-07-28	23.650	24.000	23.510	23.910	22.343	919,856
2023-07-27	23.900	24.320	23.790	23.850	22.287	1,318,067
2023-07-26	23.600	24.110	23.500	23.890	22.325	1,112,790
2023-07-25	23.500	23.780	23.270	23.760	22.203	1,253,600
2023-07-24	22.740	23.990	22.530	23.490	21.951	2,062,700
2023-07-21	22.920	23.150	22.620	22.740	21.250	1,143,900
2023-07-20	23.600	23.620	23.050	23.050	21.540	1,268,892
2023-07-19	23.570	23.800	23.300	23.420	21.886	1,263,190
2023-07-18	23.690	23.910	23.350	23.670	22.119	1,552,600
2023-07-17	24.000	24.000	23.510	23.680	22.129	1,789,800
2023-07-14	25.080	25.120	24.020	24.150	22.568	3,277,600
2023-07-13	25.380	25.400	24.290	24.750	23.128	5,234,821
2023-07-12	26.610	26.640	25.380	26.000	24.297	6,558,985
2023-07-11	25.000	27.660	24.600	27.000	25.231	8,376,750
2023-07-10	24.600	26.800	23.500	25.780	24.091	6,252,929
2023-07-07	22.810	23.970	22.810	23.810	22.250	2,255,382
2023-07-06	22.700	23.060	22.650	22.990	21.484	544,100
2023-07-05	23.000	23.130	22.700	22.830	21.334	495,600
2023-07-04	22.630	23.040	22.620	22.890	21.390	811,700
2023-07-03	22.880	23.120	22.580	22.630	21.147	583,925
2023-06-30	22.690	22.890	22.410	22.600	21.119	750,318
2023-06-29	22.280	22.990	22.080	22.720	21.231	1,377,000
2023-06-28	22.010	22.370	21.380	22.300	20.839	1,061,480
2023-06-27	21.200	21.870	20.940	21.870	20.437	667,600
2023-06-26	21.660	21.980	21.200	21.300	19.643	637,401
2023-06-21	22.010	22.150	21.470	21.790	20.095	720,400
2023-06-20	21.850	22.500	21.850	22.000	20.288	504,800
2023-06-19	22.140	22.440	21.860	21.950	20.242	675,300
2023-06-16	22.500	22.790	21.920	22.230	20.500	942,200
2023-06-15	22.230	22.240	21.850	21.860	20.159	336,200
2023-06-14	22.180	22.180	21.790	22.130	20.408	488,400
2023-06-13	21.890	22.220	21.770	22.180	20.454	363,200
2023-06-12	21.680	21.990	21.330	21.890	20.187	523,515
2023-06-09	21.820	22.160	21.570	21.680	19.993	316,100
2023-06-08	21.680	22.220	21.680	21.890	20.187	379,382
2023-06-07	21.780	22.200	21.610	22.130	20.408	454,199
2023-06-06	22.280	22.370	21.790	21.790	20.095	446,499
2023-06-05	22.250	22.320	22.070	22.140	20.417	494,800
2023-06-02	22.100	22.600	22.100	22.200	20.473	508,500
2023-06-01	22.020	22.390	21.710	22.080	20.362	835,000
2023-05-31	22.410	22.490	22.000	22.020	20.307	801,000
2023-05-30	21.950	23.140	21.950	22.480	20.731	1,092,000
2023-05-29	22.160	22.360	22.000	22.060	20.344	507,700
2023-05-26	22.740	22.740	21.890	22.160	20.436	584,500
2023-05-25	21.990	22.520	21.970	22.260	20.528	426,900
2023-05-24	21.990	22.320	21.760	22.260	20.528	388,795
2023-05-23	21.900	22.190	21.700	21.990	20.279	402,800
2023-05-22	21.690	21.900	21.550	21.850	20.150	275,400
2023-05-19	21.590	21.880	21.500	21.700	20.012	391,700
2023-05-18	21.620	21.690	21.380	21.650	19.966	285,815
2023-05-17	21.030	21.600	20.900	21.590	19.910	356,295
2023-05-16	21.070	21.250	20.940	21.140	19.495	281,615
2023-05-15	20.890	21.290	20.830	21.200	19.551	373,000
2023-05-12	21.270	21.360	20.840	20.940	19.311	378,400
2023-05-11	21.080	21.340	20.970	21.220	19.569	340,400
2023-05-10	20.530	21.000	20.530	20.980	19.348	368,300
2023-05-09	21.020	21.020	20.540	20.540	18.942	396,400
2023-05-08	20.810	21.060	20.580	20.960	19.329	343,100

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4500 CNY
2025-05-26	0.4500 CNY
2024-06-07	0.4500 CNY
2023-06-27	0.2800 CNY
2022-06-23	0.2800 CNY
2021-06-16	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.