Yeal Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.490 | 29.080 | 28.490 | 28.820 | 26.254 | 371,500 |
| 2021-11-08 | 28.170 | 28.650 | 28.170 | 28.490 | 25.954 | 291,300 |
| 2021-11-05 | 28.730 | 28.760 | 28.120 | 28.460 | 25.926 | 394,161 |
| 2021-11-04 | 28.250 | 28.800 | 28.200 | 28.760 | 26.200 | 476,700 |
| 2021-11-03 | 27.550 | 28.710 | 27.550 | 28.210 | 25.699 | 317,700 |
| 2021-11-02 | 28.050 | 28.500 | 27.510 | 27.580 | 25.125 | 432,281 |
| 2021-11-01 | 27.960 | 28.480 | 27.360 | 28.290 | 25.771 | 325,281 |
| 2021-10-29 | 27.350 | 27.740 | 27.060 | 27.590 | 25.134 | 253,000 |
| 2021-10-28 | 28.480 | 28.480 | 27.000 | 27.060 | 24.651 | 527,600 |
| 2021-10-27 | 29.000 | 29.000 | 28.180 | 28.240 | 25.726 | 555,400 |
| 2021-10-26 | 29.560 | 29.580 | 29.180 | 29.230 | 26.628 | 426,615 |
| 2021-10-25 | 28.820 | 29.860 | 28.630 | 29.770 | 27.120 | 601,019 |
| 2021-10-22 | 29.200 | 29.320 | 28.730 | 28.820 | 26.254 | 470,200 |
| 2021-10-21 | 29.440 | 29.840 | 29.010 | 29.200 | 26.600 | 379,219 |
| 2021-10-20 | 29.390 | 29.710 | 29.310 | 29.440 | 26.819 | 423,687 |
| 2021-10-19 | 30.200 | 31.000 | 29.850 | 29.910 | 27.247 | 461,700 |
| 2021-10-18 | 29.600 | 29.830 | 29.310 | 29.780 | 27.129 | 269,200 |
| 2021-10-15 | 30.370 | 30.490 | 29.820 | 29.840 | 27.183 | 601,975 |
| 2021-10-14 | 29.700 | 31.600 | 29.600 | 30.700 | 27.967 | 916,475 |
← NewerPage 21 of 21 · 1,219 trading days
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.