Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	36.000	36.800	34.690	34.940	20.453	13,138,769
2024-07-25	35.000	36.200	34.600	35.270	20.646	12,039,931
2024-07-24	37.120	38.220	35.330	36.070	21.115	17,774,253
2024-07-23	38.710	39.300	37.110	37.530	21.969	21,306,987
2024-07-22	40.630	41.990	39.000	39.500	23.123	32,795,551
2024-07-19	33.660	38.650	33.300	38.650	22.625	20,238,224
2024-07-18	31.900	32.590	30.620	32.210	18.855	7,819,325
2024-07-17	34.810	34.880	32.580	32.920	19.271	7,240,838
2024-07-16	33.990	35.060	33.670	34.490	20.190	9,270,444
2024-07-15	33.970	35.160	33.690	34.480	20.184	7,457,496
2024-07-12	32.930	34.970	32.600	34.590	20.248	11,166,590
2024-07-11	32.790	33.600	32.310	33.450	19.581	8,507,696
2024-07-10	40.890	43.500	40.840	42.100	18.926	9,246,953
2024-07-09	39.020	41.600	39.020	41.440	18.629	6,741,630
2024-07-08	39.600	40.800	39.030	39.400	17.712	4,695,184
2024-07-05	40.000	40.440	38.880	39.760	17.874	4,805,717
2024-07-04	41.810	42.000	39.880	40.250	18.094	5,213,544
2024-07-03	42.480	42.480	40.840	41.430	18.625	4,396,638
2024-07-02	43.190	43.520	41.900	42.100	18.926	5,571,811
2024-07-01	44.190	44.990	42.240	43.520	19.564	7,313,615
2024-06-28	44.590	45.680	44.080	44.650	20.072	7,640,008
2024-06-27	44.990	46.330	43.900	43.920	19.744	8,472,363
2024-06-26	43.500	45.480	42.130	45.100	20.275	8,237,616
2024-06-25	44.330	45.670	42.990	43.950	19.758	8,851,713
2024-06-24	46.100	46.710	44.200	44.260	19.897	10,289,695
2024-06-21	46.720	47.900	46.010	47.520	21.362	10,252,772
2024-06-20	48.310	48.970	46.550	46.720	21.003	15,454,067
2024-06-19	49.090	52.000	49.090	49.380	22.199	23,496,099
2024-06-18	47.770	48.300	46.010	47.870	21.520	15,552,888
2024-06-17	46.100	49.100	45.850	48.340	21.731	18,602,361
2024-06-14	46.300	46.920	45.480	46.690	20.989	15,502,311
2024-06-13	46.670	47.880	45.770	46.000	20.679	18,619,333
2024-06-12	46.600	49.500	45.000	47.190	21.214	25,842,245
2024-06-11	37.520	45.380	36.680	45.380	20.400	17,561,701
2024-06-07	40.100	40.380	37.510	37.820	17.002	10,455,263
2024-06-06	41.000	42.580	40.000	40.460	18.189	10,750,617
2024-06-05	41.010	42.650	40.410	40.410	18.166	9,854,342
2024-06-04	44.100	44.290	40.800	41.560	18.683	14,596,558
2024-06-03	44.890	49.990	43.450	45.030	20.243	21,661,422
2024-05-31	43.010	44.950	42.700	44.710	20.099	13,295,029
2024-05-30	39.100	45.500	38.460	43.830	19.704	14,896,330
2024-05-29	39.630	40.300	38.760	39.110	17.582	4,262,511
2024-05-28	39.390	40.800	39.240	40.210	18.076	4,126,629
2024-05-27	38.610	39.920	37.320	39.780	17.883	3,687,664
2024-05-24	40.590	40.770	38.940	38.950	17.510	3,048,449
2024-05-23	41.030	41.160	39.800	39.960	17.964	3,381,508
2024-05-22	40.000	40.880	39.760	40.850	18.364	2,936,222
2024-05-21	40.350	40.550	39.700	40.000	17.982	1,855,649
2024-05-20	40.040	40.670	39.500	40.350	18.139	2,610,811
2024-05-17	39.780	40.250	39.150	40.050	18.004	2,956,608
2024-05-16	39.470	40.480	39.470	39.720	17.856	2,141,081
2024-05-15	39.530	40.580	38.850	39.400	17.712	2,681,561
2024-05-14	38.880	40.190	38.880	39.600	17.802	2,180,961
2024-05-13	39.560	39.930	38.650	38.880	17.478	2,792,387
2024-05-10	41.270	41.600	39.810	40.160	18.054	3,562,193
2024-05-09	40.660	41.760	40.480	41.250	18.544	3,901,652
2024-05-08	41.580	41.600	40.440	40.660	18.279	3,437,426
2024-05-07	41.000	41.790	40.210	41.780	18.782	5,464,264
2024-05-06	41.200	41.660	40.400	40.920	18.395	5,161,379
2024-04-30	41.560	42.560	40.570	40.780	18.333	6,177,030

← NewerPage 10 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.3900 CNY
2025-08-12	0.3000 CNY
2024-07-11	0.0700 CNY
2023-06-09	0.5000 CNY
2022-06-16	0.3000 CNY

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