Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	40.190	40.690	38.400	40.080	18.018	2,252,474
2024-01-23	40.540	40.970	39.510	40.230	18.085	1,957,360
2024-01-22	43.250	43.590	40.150	40.580	18.243	2,035,520
2024-01-19	44.020	44.740	43.100	43.260	19.447	1,383,670
2024-01-18	43.850	44.500	42.850	44.450	19.982	2,340,903
2024-01-17	45.540	45.800	43.910	43.930	19.748	1,290,517
2024-01-16	46.180	46.760	44.950	45.550	20.477	1,349,228
2024-01-15	46.320	46.320	46.320	46.320	20.823	0
2024-01-12	46.910	47.260	46.220	46.320	20.823	1,025,904
2024-01-11	45.360	47.200	45.360	46.860	21.066	1,512,465
2024-01-10	46.070	46.540	45.020	45.510	20.459	1,185,268
2024-01-09	45.880	47.180	45.630	46.140	20.742	1,237,789
2024-01-08	46.950	47.390	45.730	45.760	20.571	1,599,196
2024-01-05	47.990	48.700	46.930	47.200	21.219	1,281,510
2024-01-04	48.660	48.660	47.800	47.990	21.574	1,467,266
2024-01-03	50.200	50.360	48.300	48.640	21.866	1,838,449
2024-01-02	50.580	51.200	50.110	50.470	22.689	1,361,700
2023-12-29	49.620	51.360	49.470	50.850	22.859	2,462,063
2023-12-28	48.260	49.980	47.900	49.620	22.306	1,883,048
2023-12-27	47.470	48.750	47.080	48.300	21.713	2,037,717
2023-12-26	48.100	48.380	46.600	47.160	21.201	1,842,184
2023-12-25	48.990	49.050	47.910	48.280	21.704	1,341,048
2023-12-22	49.890	50.500	48.230	48.250	21.691	2,437,593
2023-12-21	48.570	50.090	47.890	50.060	22.504	2,776,469
2023-12-20	49.980	50.100	49.010	49.010	22.032	1,842,028
2023-12-19	48.300	49.730	48.240	49.650	22.320	2,043,855
2023-12-18	50.650	50.700	48.390	48.540	21.821	4,185,944
2023-12-15	54.200	54.970	51.290	51.680	23.233	4,123,549
2023-12-14	50.910	51.810	50.280	51.650	23.219	3,350,425
2023-12-13	50.890	51.560	50.510	50.900	22.882	2,124,806
2023-12-12	50.900	51.970	50.700	50.980	22.918	2,229,735
2023-12-11	50.530	51.270	49.560	51.190	23.012	2,876,543
2023-12-08	50.160	51.850	50.160	51.280	23.053	2,960,018
2023-12-07	50.810	51.500	50.000	50.150	22.545	2,621,847
2023-12-06	50.720	52.800	50.700	51.170	23.003	2,951,230
2023-12-05	52.460	52.660	50.590	50.590	22.743	3,230,646
2023-12-04	52.400	54.290	51.850	53.250	23.938	3,306,928
2023-12-01	52.050	52.790	51.480	52.410	23.561	3,688,314
2023-11-30	55.010	55.420	51.330	53.210	23.920	6,410,536
2023-11-29	56.000	56.800	55.130	55.510	24.954	5,875,533
2023-11-28	53.400	55.500	53.120	54.950	24.703	4,648,159
2023-11-27	53.010	54.370	51.800	53.980	24.266	4,891,402
2023-11-24	55.380	56.170	52.600	52.600	23.646	5,438,473
2023-11-23	54.230	55.380	53.330	55.380	24.896	4,453,942
2023-11-22	55.130	56.600	53.810	54.970	24.712	6,980,892
2023-11-21	58.110	58.470	55.300	55.900	25.130	11,858,713
2023-11-20	57.500	60.710	55.990	59.600	26.793	15,603,783
2023-11-17	55.000	60.220	54.100	56.600	25.444	19,598,353
2023-11-16	55.560	57.420	53.890	57.350	25.781	16,080,798
2023-11-15	54.000	54.720	52.810	53.800	24.186	4,220,415
2023-11-14	53.280	54.300	52.670	53.450	24.028	4,338,097
2023-11-13	53.660	54.360	52.780	53.360	23.988	4,872,073
2023-11-10	52.400	55.080	52.400	53.620	24.105	6,988,327
2023-11-09	54.500	55.490	51.920	52.280	23.502	7,045,862
2023-11-08	53.130	54.600	52.800	54.500	24.500	7,275,758
2023-11-07	53.290	53.680	52.300	53.000	23.826	4,520,826
2023-11-06	51.580	53.680	51.500	53.070	23.857	5,985,326
2023-11-03	50.050	51.650	49.700	51.230	23.030	5,154,821
2023-11-02	51.660	51.980	49.600	49.840	22.405	4,166,263
2023-11-01	52.720	53.270	50.810	51.010	22.931	5,269,102

← NewerPage 12 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.