Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	49.330	50.800	48.500	49.730	22.356	5,372,923
2023-07-28	49.500	50.430	48.500	49.910	22.437	5,897,958
2023-07-27	48.130	50.890	48.130	49.270	22.149	7,621,215
2023-07-26	49.390	49.450	48.100	48.130	21.637	4,641,068
2023-07-25	48.600	49.810	48.260	49.500	22.252	6,616,968
2023-07-24	49.780	49.950	48.160	48.350	21.736	5,212,408
2023-07-21	52.280	52.480	49.500	49.780	22.378	6,865,649
2023-07-20	54.750	54.970	51.790	52.260	23.493	6,798,084
2023-07-19	54.750	55.680	54.130	54.600	24.545	6,089,253
2023-07-18	57.180	58.300	55.220	55.360	24.887	9,545,718
2023-07-17	59.820	61.820	55.200	57.150	25.691	15,259,355
2023-07-14	64.200	65.280	61.600	61.710	27.741	15,113,420
2023-07-13	59.360	64.660	58.700	63.350	28.479	18,327,029
2023-07-12	61.410	64.540	59.750	60.000	26.973	17,092,257
2023-07-11	60.590	65.080	60.500	62.940	28.294	15,608,623
2023-07-10	65.650	67.310	62.000	62.750	28.209	19,543,182
2023-07-07	58.910	65.000	58.130	64.360	28.933	21,295,619
2023-07-06	56.090	61.080	54.000	60.000	26.973	15,972,710
2023-07-05	57.770	59.800	55.200	57.060	25.651	17,353,551
2023-07-04	51.150	57.280	51.010	57.170	25.700	15,458,417
2023-07-03	53.390	53.540	50.700	50.800	22.837	6,726,774
2023-06-30	50.850	52.980	49.660	52.060	23.403	9,030,904
2023-06-29	47.610	55.470	47.400	51.350	23.084	11,515,898
2023-06-28	49.290	49.780	46.300	47.140	21.192	5,784,672
2023-06-27	46.090	50.000	46.000	49.240	22.136	7,862,346
2023-06-26	52.510	52.510	47.190	47.300	21.264	11,690,918
2023-06-21	51.680	54.210	49.580	53.580	24.087	9,527,962
2023-06-20	52.000	52.670	51.120	51.390	23.102	3,803,677
2023-06-19	49.680	53.180	49.680	52.420	23.565	6,182,509
2023-06-16	49.500	50.110	48.810	50.010	22.482	2,664,961
2023-06-15	50.520	50.850	49.400	49.490	22.248	3,155,770
2023-06-14	51.880	51.920	50.390	50.510	22.707	3,453,995
2023-06-13	50.580	51.990	49.580	51.920	23.340	4,642,834
2023-06-12	49.960	51.760	49.140	50.580	22.738	4,708,827
2023-06-09	48.840	50.180	48.060	49.850	22.410	2,526,354
2023-06-08	50.740	51.280	48.900	48.900	21.758	3,209,621
2023-06-07	49.970	51.500	49.510	50.830	22.617	2,828,162
2023-06-06	51.980	51.980	49.640	49.750	22.136	3,276,010
2023-06-05	51.410	52.320	51.410	51.840	23.066	2,703,575
2023-06-02	51.200	51.880	50.800	51.360	22.853	2,941,919
2023-06-01	51.160	52.080	50.830	51.280	22.817	4,103,117
2023-05-31	51.600	52.810	50.570	52.060	23.164	5,152,241
2023-05-30	52.070	52.380	50.800	51.270	22.813	5,046,010
2023-05-29	51.200	53.290	51.010	52.500	23.360	6,023,846
2023-05-26	50.030	52.550	49.830	51.770	23.035	6,373,477
2023-05-25	50.000	51.210	49.300	50.520	22.479	5,604,645
2023-05-24	47.030	50.500	47.030	50.000	22.247	5,317,157
2023-05-23	47.620	49.420	47.510	48.350	21.513	4,106,307
2023-05-22	48.900	50.490	47.800	48.590	21.620	5,533,647
2023-05-19	46.700	48.650	46.500	48.480	21.571	5,183,603
2023-05-18	46.730	47.130	46.000	46.720	20.788	3,186,917
2023-05-17	45.800	47.760	45.630	46.740	20.797	4,127,150
2023-05-16	44.790	46.400	44.450	45.870	20.410	3,467,779
2023-05-15	43.530	44.970	43.510	44.860	19.960	2,502,787
2023-05-12	44.530	45.580	43.770	43.870	19.520	2,488,049
2023-05-11	44.430	45.790	44.350	44.910	19.983	2,794,243
2023-05-10	43.410	44.590	43.000	44.310	19.716	2,680,260
2023-05-09	44.740	44.900	43.640	43.650	19.422	3,190,142
2023-05-08	44.840	45.330	44.750	44.970	20.009	3,165,877
2023-05-05	47.040	47.200	44.610	44.740	19.907	3,931,076

← NewerPage 14 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.