Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	54.590	55.950	52.390	52.800	23.736	8,672,347
2023-10-30	48.190	57.260	47.300	55.390	24.900	14,195,177
2023-10-27	46.910	49.430	46.700	48.260	21.695	5,589,644
2023-10-26	45.710	48.480	44.520	47.600	21.398	4,907,658
2023-10-25	46.560	46.610	45.310	45.920	20.643	3,992,195
2023-10-24	43.570	46.630	43.570	46.560	20.931	6,203,291
2023-10-23	46.500	46.700	42.990	43.150	19.398	4,566,227
2023-10-20	46.750	48.770	46.500	46.610	20.953	7,262,996
2023-10-19	51.390	51.980	49.170	49.300	22.163	7,628,937
2023-10-18	54.250	54.580	51.130	51.480	23.143	7,988,305
2023-10-17	54.000	54.900	52.520	53.450	24.028	7,768,526
2023-10-16	52.500	55.860	51.900	55.250	24.837	16,125,327
2023-10-13	50.500	54.500	50.000	53.300	23.961	12,945,475
2023-10-12	50.720	51.000	48.930	50.600	22.747	8,873,983
2023-10-11	49.180	51.300	48.690	50.750	22.814	10,605,885
2023-10-10	49.090	50.490	47.800	50.060	22.504	13,193,760
2023-10-09	46.370	48.220	45.950	48.050	21.601	4,939,069
2023-09-28	45.200	46.550	45.200	46.260	20.796	3,537,826
2023-09-27	44.880	46.100	44.750	44.880	20.176	2,121,862
2023-09-26	45.560	45.930	45.070	45.120	20.284	2,051,558
2023-09-25	45.990	46.460	45.030	45.600	20.499	2,224,023
2023-09-22	45.150	46.450	45.030	46.080	20.715	2,762,068
2023-09-21	45.500	46.200	45.110	45.480	20.445	1,961,231
2023-09-20	46.700	47.240	45.580	45.620	20.508	2,033,026
2023-09-19	47.390	47.390	46.010	46.520	20.913	3,683,709
2023-09-18	47.000	49.240	46.500	47.770	21.475	4,529,335
2023-09-15	47.090	48.370	46.040	47.200	21.219	3,105,769
2023-09-14	47.400	47.670	46.260	46.600	20.949	2,502,033
2023-09-13	48.830	48.860	46.720	47.600	21.398	3,420,122
2023-09-12	48.850	49.380	47.810	48.610	21.852	3,873,750
2023-09-11	47.500	49.130	47.010	48.410	21.763	3,736,218
2023-09-08	47.460	48.320	47.260	47.530	21.367	3,246,946
2023-09-07	48.480	49.850	47.220	47.570	21.385	5,392,811
2023-09-06	46.880	48.770	46.500	48.670	21.879	4,216,196
2023-09-05	46.850	47.950	46.600	47.260	21.246	3,195,393
2023-09-04	46.000	46.920	45.600	46.850	21.061	2,994,816
2023-09-01	45.410	46.390	45.240	45.560	20.481	3,005,662
2023-08-31	44.710	45.700	44.500	45.460	20.436	3,636,177
2023-08-30	43.120	45.600	42.500	44.850	20.162	5,187,086
2023-08-29	40.080	43.210	40.080	42.960	19.312	5,006,273
2023-08-28	43.470	43.880	40.110	40.160	18.054	3,867,038
2023-08-25	42.580	42.880	41.000	41.400	18.611	3,641,859
2023-08-24	43.650	44.140	42.560	42.980	19.321	3,248,659
2023-08-23	44.500	44.950	43.160	43.600	19.600	3,148,074
2023-08-22	44.800	45.070	43.100	45.000	20.230	3,299,015
2023-08-21	44.550	45.120	44.320	44.550	20.027	1,863,056
2023-08-18	45.110	46.350	44.620	44.730	20.108	2,949,145
2023-08-17	44.000	45.600	43.810	45.220	20.328	3,612,966
2023-08-16	46.020	46.470	44.550	44.550	20.027	4,528,017
2023-08-15	48.000	48.000	46.130	46.530	20.917	4,975,545
2023-08-14	49.300	49.340	47.590	48.460	21.785	4,667,276
2023-08-11	50.050	51.040	49.500	49.830	22.401	6,664,975
2023-08-10	49.190	51.180	48.020	50.050	22.500	8,653,741
2023-08-09	47.000	49.240	46.380	49.110	22.077	8,334,783
2023-08-08	46.810	47.740	46.720	47.000	21.129	2,929,174
2023-08-07	47.150	47.450	46.810	46.970	21.115	2,415,098
2023-08-04	46.910	47.390	46.830	47.060	21.156	2,821,670
2023-08-03	47.440	47.780	46.540	46.800	21.039	4,472,938
2023-08-02	48.500	48.500	47.150	47.450	21.331	6,662,791
2023-08-01	49.710	49.710	48.550	48.880	21.974	4,456,221

← NewerPage 13 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.