Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.960	21.210	20.750	21.210	19.560	518,800
2022-11-02	21.100	21.170	20.750	20.990	19.357	578,300
2022-11-01	19.920	20.850	19.920	20.850	19.228	486,499
2022-10-31	20.270	20.480	19.800	20.230	18.656	346,800
2022-10-28	20.880	20.890	19.880	20.040	18.481	565,700
2022-10-27	20.700	21.260	20.530	20.920	19.292	896,547
2022-10-26	20.370	21.140	20.260	20.750	19.136	907,500
2022-10-25	19.940	20.270	19.330	19.970	18.416	441,100
2022-10-24	20.110	20.460	19.750	19.870	18.324	340,008
2022-10-21	20.110	20.430	20.020	20.190	18.619	298,400
2022-10-20	20.490	20.700	20.030	20.110	18.545	395,000
2022-10-19	20.660	20.730	20.210	20.310	18.730	941,299
2022-10-18	20.430	21.800	20.220	20.800	19.182	1,023,384
2022-10-17	19.970	20.450	19.920	20.430	18.841	347,301
2022-10-14	19.600	20.090	19.490	19.920	18.370	316,441
2022-10-13	19.380	19.710	18.810	19.520	18.001	227,240
2022-10-12	18.960	19.330	18.670	19.320	17.817	209,700
2022-10-11	18.720	18.900	18.470	18.770	17.310	179,300
2022-10-10	19.160	19.480	18.660	18.700	17.245	272,100
2022-09-30	19.580	19.680	19.140	19.140	17.651	286,674
2022-09-29	19.680	19.950	19.570	19.600	18.075	262,305
2022-09-28	19.990	20.020	19.630	19.630	18.103	339,200
2022-09-27	19.850	20.180	19.800	20.000	18.444	444,800
2022-09-26	20.200	20.470	19.790	19.840	18.296	597,000
2022-09-23	20.200	20.520	19.900	20.230	18.656	445,412
2022-09-22	20.720	20.730	20.200	20.330	18.748	349,400
2022-09-21	20.350	20.740	20.070	20.710	19.099	441,100
2022-09-20	20.480	20.540	20.120	20.250	18.675	409,000
2022-09-19	20.390	20.690	20.000	20.250	18.675	385,400
2022-09-16	21.060	21.160	20.370	20.370	18.785	319,300
2022-09-15	21.710	21.920	21.060	21.080	19.440	438,000
2022-09-14	21.780	21.970	21.500	21.660	19.975	370,279
2022-09-13	21.780	21.920	21.600	21.870	20.168	291,798
2022-09-09	21.830	21.850	21.550	21.600	19.919	433,800
2022-09-08	22.100	22.110	21.830	22.020	20.307	226,200
2022-09-07	22.120	22.270	21.990	22.120	20.399	214,200
2022-09-06	22.280	22.280	21.820	22.130	20.408	219,000
2022-09-05	22.160	22.160	21.680	22.110	20.390	244,200
2022-09-02	21.830	22.000	21.700	21.940	20.233	250,200
2022-09-01	21.680	21.980	21.600	21.730	20.039	423,200
2022-08-31	22.220	22.250	21.610	21.610	19.929	510,075
2022-08-30	22.260	22.590	22.050	22.320	20.583	424,457
2022-08-29	22.070	22.310	21.500	22.260	20.528	332,575
2022-08-26	22.440	22.680	22.030	22.070	20.353	621,400
2022-08-25	22.610	22.920	22.140	22.500	20.749	742,109
2022-08-24	23.700	23.790	22.800	22.830	21.054	688,174
2022-08-23	23.400	23.680	23.340	23.680	21.838	394,574
2022-08-22	23.650	23.670	23.210	23.490	21.662	597,500
2022-08-19	24.040	24.150	23.400	23.680	21.838	724,966
2022-08-18	24.080	24.080	23.720	24.020	22.151	569,700
2022-08-17	24.160	24.160	23.750	24.080	22.207	511,800
2022-08-16	23.980	24.160	23.750	24.000	22.133	600,600
2022-08-15	23.650	24.010	23.550	23.730	21.884	528,900
2022-08-12	24.110	24.480	23.800	23.820	21.967	839,975
2022-08-11	23.830	24.070	23.650	23.860	22.004	731,104
2022-08-10	23.190	23.840	22.870	23.700	21.856	865,088
2022-08-09	23.100	23.190	22.830	23.120	21.321	469,218
2022-08-08	23.140	23.140	22.710	23.080	21.284	384,583
2022-08-05	22.850	23.000	22.550	22.880	21.100	457,900
2022-08-04	22.340	22.740	22.260	22.720	20.952	517,817

← NewerPage 17 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.