Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.910	29.510	28.750	29.480	26.855	753,700
2022-02-07	29.010	29.270	28.330	29.020	26.436	804,800
2022-01-28	28.990	29.440	28.590	28.670	26.118	778,800
2022-01-27	30.200	30.200	28.530	28.570	26.026	991,300
2022-01-26	28.850	30.390	28.850	29.960	27.293	1,468,700
2022-01-25	31.560	31.880	28.590	28.730	26.172	2,208,900
2022-01-24	31.740	32.430	31.150	31.920	29.078	1,354,300
2022-01-21	31.650	31.960	30.850	31.810	28.978	1,394,600
2022-01-20	33.200	33.530	31.270	31.560	28.750	2,579,134
2022-01-19	34.610	35.020	33.100	33.620	30.627	3,360,450
2022-01-18	32.900	35.180	32.300	35.050	31.930	5,543,211
2022-01-17	32.800	33.480	32.220	33.070	30.126	2,563,856
2022-01-14	33.590	33.630	32.300	32.750	29.834	3,228,200
2022-01-13	32.360	34.610	32.300	33.900	30.882	4,197,772
2022-01-12	32.240	34.610	32.170	32.980	30.044	4,076,374
2022-01-11	31.080	36.750	31.020	32.960	30.026	5,230,324
2022-01-10	29.850	31.610	29.520	31.320	28.532	2,209,100
2022-01-07	29.710	30.000	29.420	29.630	26.992	552,900
2022-01-06	29.450	30.090	29.310	29.830	27.174	719,608
2022-01-05	29.660	29.660	29.020	29.270	26.664	573,023
2022-01-04	29.000	29.680	29.000	29.600	26.965	625,900
2021-12-31	28.980	29.260	28.910	28.970	26.391	504,100
2021-12-30	29.360	29.460	28.980	28.980	26.400	648,908
2021-12-29	29.410	29.580	29.160	29.170	26.573	444,782
2021-12-28	29.130	29.930	29.130	29.560	26.928	454,182
2021-12-27	28.980	29.420	28.530	29.200	26.600	461,544
2021-12-24	29.550	30.280	28.930	28.950	26.373	888,292
2021-12-23	29.330	30.250	29.210	29.660	27.019	745,311
2021-12-22	30.310	30.450	29.630	29.720	27.074	880,411
2021-12-21	30.030	30.440	29.720	30.310	27.612	591,600
2021-12-20	30.190	30.680	30.070	30.230	27.539	693,531
2021-12-17	31.000	31.140	30.270	30.300	27.602	839,981
2021-12-16	31.000	31.360	30.600	30.990	28.231	1,333,418
2021-12-15	31.710	32.500	30.850	31.130	28.359	2,063,768
2021-12-14	29.660	30.800	29.360	30.430	27.721	811,335
2021-12-13	29.910	29.980	29.370	29.630	26.992	534,316
2021-12-10	30.300	30.780	29.780	29.910	27.247	578,200
2021-12-09	30.020	30.680	29.750	30.350	27.648	789,118
2021-12-08	29.230	31.380	29.090	30.200	27.511	1,437,957
2021-12-07	29.830	30.140	28.850	29.050	26.464	782,920
2021-12-06	31.690	31.870	29.700	29.820	27.165	1,138,061
2021-12-03	32.300	32.710	31.470	31.470	28.668	900,335
2021-12-02	32.340	33.300	31.920	32.390	29.506	1,683,335
2021-12-01	31.620	32.590	31.370	32.550	29.652	1,397,311
2021-11-30	31.920	32.030	31.310	31.350	28.559	685,884
2021-11-29	31.130	31.910	30.830	31.370	28.577	645,200
2021-11-26	31.940	31.940	31.300	31.320	28.532	828,400
2021-11-25	31.950	32.330	31.620	31.880	29.042	701,822
2021-11-24	31.550	32.440	31.300	31.950	29.106	1,250,315
2021-11-23	31.000	31.550	30.980	31.550	28.741	933,800
2021-11-22	31.600	31.630	30.750	30.980	28.222	608,307
2021-11-19	30.810	31.400	30.410	31.000	28.240	919,800
2021-11-18	31.080	31.540	30.500	30.700	27.967	1,042,607
2021-11-17	30.370	31.500	30.220	31.130	28.359	1,240,107
2021-11-16	30.900	31.370	30.290	30.370	27.666	803,432
2021-11-15	30.340	31.170	30.070	31.170	28.395	1,207,506
2021-11-12	29.750	30.550	29.280	30.260	27.566	850,787
2021-11-11	29.350	29.920	29.110	29.670	27.029	795,287
2021-11-10	28.700	29.590	28.700	29.380	26.764	680,787
2021-11-09	28.490	29.080	28.490	28.820	26.254	371,500

← NewerPage 20 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.