Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.280	22.470	21.820	22.070	20.353	554,599
2023-02-02	22.080	22.470	21.910	22.340	20.602	811,300
2023-02-01	21.770	22.020	21.730	22.010	20.298	445,500
2023-01-31	21.360	21.800	21.280	21.770	20.076	467,100
2023-01-30	21.410	21.630	21.410	21.450	19.781	392,599
2023-01-20	21.200	21.390	21.010	21.250	19.597	308,199
2023-01-19	20.960	21.370	20.790	21.280	19.624	496,400
2023-01-18	20.750	21.010	20.460	20.950	19.320	498,200
2023-01-17	20.520	20.680	20.450	20.610	19.007	340,300
2023-01-16	20.370	20.540	20.060	20.500	18.905	512,800
2023-01-13	20.150	20.350	20.010	20.230	18.656	264,300
2023-01-12	20.080	20.340	20.000	20.170	18.601	321,400
2023-01-11	20.410	20.500	20.000	20.060	18.499	386,592
2023-01-10	20.500	20.690	20.360	20.420	18.831	231,000
2023-01-09	20.480	20.680	20.450	20.590	18.988	474,000
2023-01-06	20.530	20.630	20.260	20.470	18.877	474,700
2023-01-05	20.490	20.610	20.090	20.530	18.933	472,400
2023-01-04	20.270	20.510	20.150	20.370	18.785	372,000
2023-01-03	19.780	20.500	19.780	20.260	18.684	516,699
2022-12-30	19.530	20.200	19.520	19.900	18.352	412,600
2022-12-29	19.950	19.950	19.500	19.500	17.983	254,600
2022-12-28	20.110	20.340	19.610	19.710	18.177	427,099
2022-12-27	20.100	20.260	19.880	20.250	18.675	336,900
2022-12-26	19.520	20.290	19.520	20.130	18.564	492,000
2022-12-23	19.520	19.980	19.370	19.550	18.029	348,957
2022-12-22	20.180	20.240	19.700	19.700	18.167	322,300
2022-12-21	20.450	20.450	19.850	20.060	18.499	319,600
2022-12-20	20.010	20.400	19.910	20.350	18.767	251,199
2022-12-19	20.920	20.920	19.990	20.040	18.481	375,899
2022-12-16	20.910	21.090	20.620	20.640	19.034	305,400
2022-12-15	20.860	21.190	20.760	20.970	19.339	247,699
2022-12-14	21.190	21.200	20.830	20.890	19.265	212,400
2022-12-13	21.000	21.300	20.940	21.070	19.431	256,600
2022-12-12	21.110	21.330	21.020	21.020	19.385	254,599
2022-12-09	21.530	21.530	21.110	21.270	19.615	320,800
2022-12-08	21.530	21.580	21.240	21.440	19.772	299,183
2022-12-07	21.530	21.600	21.230	21.410	19.744	398,499
2022-12-06	21.780	21.790	21.420	21.530	19.855	440,099
2022-12-05	21.510	21.760	21.430	21.660	19.975	632,600
2022-12-02	21.180	21.580	21.140	21.510	19.836	552,496
2022-12-01	21.410	21.550	21.160	21.260	19.606	489,699
2022-11-30	21.490	21.500	21.140	21.250	19.597	419,800
2022-11-29	21.000	21.460	21.000	21.310	19.652	443,008
2022-11-28	21.020	21.190	20.670	21.020	19.385	376,700
2022-11-25	21.570	21.570	21.000	21.010	19.375	287,600
2022-11-24	21.210	21.570	21.210	21.430	19.763	321,700
2022-11-23	21.550	21.550	20.880	21.210	19.560	352,700
2022-11-22	21.380	21.930	21.270	21.420	19.753	355,858
2022-11-21	21.580	21.610	21.210	21.540	19.864	304,783
2022-11-18	21.710	21.820	21.380	21.430	19.763	451,100
2022-11-17	21.370	21.690	21.330	21.660	19.975	350,300
2022-11-16	21.550	21.730	21.280	21.660	19.975	582,400
2022-11-15	21.330	21.450	21.060	21.400	19.735	535,100
2022-11-14	21.210	21.430	20.990	21.330	19.670	526,595
2022-11-11	21.430	21.650	20.990	20.990	19.357	759,693
2022-11-10	21.190	21.330	21.070	21.250	19.597	299,100
2022-11-09	21.260	21.470	21.120	21.300	19.643	461,100
2022-11-08	21.050	21.350	21.050	21.170	19.523	323,500
2022-11-07	21.180	21.480	21.100	21.340	19.680	488,700
2022-11-04	20.840	21.450	20.840	21.350	19.689	459,900

← NewerPage 16 of 21 · 1,212 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.