Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	47.500	47.960	45.800	46.370	20.632	4,708,390
2023-04-28	47.440	48.440	47.040	48.130	21.415	4,689,935
2023-04-27	50.360	50.360	46.560	47.300	21.046	8,818,758
2023-04-26	51.020	52.610	50.310	51.260	22.808	5,560,989
2023-04-25	57.900	57.900	50.230	50.280	22.372	7,439,358
2023-04-24	64.470	64.510	57.260	57.900	25.763	6,603,092
2023-04-21	69.000	69.210	64.160	65.000	28.922	6,589,809
2023-04-20	70.220	70.250	68.370	69.600	30.968	5,866,479
2023-04-19	70.600	71.880	69.860	70.310	31.284	7,620,136
2023-04-18	69.100	71.490	67.510	71.420	31.778	10,117,890
2023-04-17	68.030	69.400	67.000	68.030	30.270	5,716,659
2023-04-14	66.800	70.110	66.420	68.030	30.270	8,896,149
2023-04-13	64.780	67.900	64.680	66.080	29.402	9,021,969
2023-04-12	63.380	65.200	61.630	65.190	29.006	7,220,315
2023-04-11	65.390	66.070	63.610	64.280	28.601	4,329,153
2023-04-10	67.700	68.000	64.810	65.400	29.100	4,993,058
2023-04-07	66.020	66.850	64.180	66.850	29.745	5,199,299
2023-04-06	63.500	66.690	63.270	66.160	29.438	5,813,461
2023-04-04	67.550	67.550	63.570	64.070	28.508	6,806,510
2023-04-03	66.590	67.590	65.930	67.580	30.070	6,321,105
2023-03-31	65.800	65.900	64.700	65.030	28.935	2,947,815
2023-03-30	63.500	66.660	63.040	65.910	29.327	3,952,189
2023-03-29	62.550	64.400	62.130	63.490	28.250	2,596,823
2023-03-28	64.590	64.590	62.200	62.350	27.743	2,999,968
2023-03-27	65.660	65.980	63.880	64.750	28.810	2,429,484
2023-03-24	66.950	66.980	64.780	65.660	29.215	3,184,120
2023-03-23	64.600	66.830	64.200	66.830	29.736	3,527,755
2023-03-22	66.000	66.880	64.480	64.830	28.846	3,203,291
2023-03-21	62.800	65.580	62.310	65.350	29.077	3,033,870
2023-03-20	62.800	63.230	60.850	63.010	28.036	2,340,903
2023-03-17	62.000	63.220	61.450	62.800	27.943	1,918,183
2023-03-16	62.400	63.420	61.460	61.950	27.565	1,729,722
2023-03-15	62.450	64.380	62.310	62.630	27.867	2,425,762
2023-03-14	63.040	63.780	61.300	62.260	27.702	3,955,625
2023-03-13	65.500	66.000	62.580	63.190	28.116	3,910,077
2023-03-10	65.980	66.300	64.860	65.370	29.086	2,257,197
2023-03-09	64.450	66.800	64.180	66.460	29.571	3,610,760
2023-03-08	63.220	64.300	63.220	64.180	28.557	1,457,050
2023-03-07	64.950	65.230	63.610	63.780	28.379	2,275,208
2023-03-06	64.000	65.550	63.830	64.900	28.877	3,045,683
2023-03-03	64.990	65.380	63.500	63.860	28.414	2,491,340
2023-03-02	67.030	67.250	63.930	64.150	28.543	3,717,719
2023-03-01	66.800	67.280	66.270	67.020	29.820	2,434,495
2023-02-28	67.150	67.390	65.800	66.650	29.656	2,210,379
2023-02-27	67.010	67.700	66.180	66.940	29.785	1,447,603
2023-02-24	68.080	68.470	66.700	67.470	30.021	1,798,244
2023-02-23	68.330	68.490	67.440	67.930	30.225	1,923,194
2023-02-22	69.110	69.800	67.580	67.980	30.248	2,133,278
2023-02-21	71.200	71.870	68.600	69.000	30.702	2,493,814
2023-02-20	71.020	71.880	70.000	71.200	31.680	1,642,037
2023-02-17	74.810	75.460	70.410	72.020	32.045	3,331,328
2023-02-16	77.180	77.900	74.430	75.200	33.460	2,291,222
2023-02-15	76.070	78.300	75.180	77.290	34.390	2,490,519
2023-02-14	76.900	77.170	75.200	76.080	33.852	2,535,272
2023-02-13	76.510	77.780	75.580	76.260	33.932	3,099,037
2023-02-10	78.010	79.300	76.060	76.850	34.194	1,283,120
2023-02-09	76.190	78.780	75.940	78.400	34.884	1,596,933
2023-02-08	77.740	78.690	76.500	76.780	34.163	927,971
2023-02-07	78.000	79.360	77.200	77.740	34.590	1,168,065
2023-02-06	77.720	79.490	77.560	78.360	34.866	1,419,433

← NewerPage 15 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.