Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	78.940	81.000	76.690	78.700	35.017	3,117,945
2023-02-02	77.900	81.610	77.900	79.100	35.195	3,493,487
2023-02-01	77.000	80.480	76.630	78.650	34.995	4,068,635
2023-01-31	74.800	78.000	72.580	77.820	34.626	4,740,484
2023-01-30	72.160	75.790	71.880	74.660	33.220	4,260,015
2023-01-20	72.080	72.900	70.150	70.980	31.582	2,101,430
2023-01-19	70.590	72.970	69.690	72.160	32.108	2,010,577
2023-01-18	73.510	74.560	70.600	71.160	31.663	2,104,961
2023-01-17	70.560	74.800	70.310	73.500	32.704	2,682,389
2023-01-16	70.720	72.380	70.070	70.610	31.418	1,158,330
2023-01-13	72.000	72.000	70.080	70.720	31.467	1,324,048
2023-01-12	72.270	74.260	70.600	71.650	31.881	2,562,901
2023-01-11	73.880	75.600	71.560	71.560	31.841	1,872,628
2023-01-10	71.580	75.000	71.200	74.120	32.980	2,963,247
2023-01-09	70.640	72.720	70.640	71.500	31.814	1,787,479
2023-01-06	70.850	72.720	70.160	70.730	31.471	2,289,550
2023-01-05	71.000	71.880	70.400	71.230	31.694	1,400,029
2023-01-04	72.010	72.930	70.120	70.540	31.387	1,870,668
2023-01-03	68.930	72.500	68.210	72.010	32.041	3,534,285
2022-12-30	69.140	70.330	68.500	68.930	30.670	1,471,007
2022-12-29	68.170	69.630	67.760	69.200	30.790	2,473,606
2022-12-28	68.390	70.000	67.400	68.380	30.426	3,843,025
2022-12-27	62.500	70.000	62.500	68.970	30.688	7,301,920
2022-12-26	59.070	62.600	59.070	62.350	27.743	2,983,673
2022-12-23	60.150	60.780	58.770	59.070	26.283	1,578,854
2022-12-22	61.610	62.330	60.660	61.200	27.231	1,593,758
2022-12-21	61.750	62.650	60.710	62.160	27.658	2,365,206
2022-12-20	59.990	62.090	59.500	61.680	27.444	2,402,094
2022-12-19	60.800	62.580	59.650	59.930	26.666	2,315,552
2022-12-16	63.860	63.860	60.000	60.720	27.017	4,910,466
2022-12-15	63.130	65.000	62.180	63.960	28.459	3,203,595
2022-12-14	64.080	65.500	63.000	63.130	28.090	2,891,003
2022-12-13	65.430	65.430	62.000	63.100	28.076	3,135,958
2022-12-12	63.320	66.600	62.180	65.570	29.175	4,473,726
2022-12-09	63.930	65.370	62.900	63.130	28.090	2,155,773
2022-12-08	65.000	65.530	63.620	63.670	28.330	2,617,997
2022-12-07	65.030	66.190	64.700	65.640	29.206	3,263,219
2022-12-06	63.180	67.270	62.550	65.900	29.322	6,181,848
2022-12-05	62.980	63.430	61.560	63.290	28.161	3,278,321
2022-12-02	63.920	64.360	62.450	62.950	28.010	3,464,974
2022-12-01	64.700	65.650	63.550	63.990	28.472	5,238,627
2022-11-30	63.750	64.900	63.390	64.130	28.535	3,333,358
2022-11-29	67.400	68.500	62.960	64.980	28.913	5,966,777
2022-11-28	66.500	69.350	65.700	67.540	30.052	1,731,572
2022-11-25	71.450	72.400	69.830	69.830	31.071	1,752,966
2022-11-24	72.190	73.500	71.330	71.660	31.885	2,053,454
2022-11-23	74.860	75.000	70.260	72.140	32.099	3,157,939
2022-11-22	76.000	78.560	74.180	74.850	33.304	2,634,890
2022-11-21	76.480	77.310	73.850	76.550	34.061	1,533,490
2022-11-18	80.870	81.380	76.690	76.700	34.128	3,339,760
2022-11-17	78.200	81.520	75.550	81.520	36.272	4,492,133
2022-11-16	80.010	81.880	77.980	78.220	34.804	4,452,169
2022-11-15	74.000	80.610	72.280	79.480	35.365	5,943,177
2022-11-14	76.330	78.380	73.500	73.650	32.770	3,104,297
2022-11-11	73.030	80.080	73.030	76.280	33.941	5,228,479
2022-11-10	74.000	74.660	70.920	71.510	31.818	2,355,917
2022-11-09	72.710	75.380	71.700	74.670	33.224	2,398,489
2022-11-08	75.160	75.160	72.050	72.500	32.259	2,486,500
2022-11-07	76.210	79.990	74.750	75.160	33.442	4,518,222
2022-11-04	75.300	80.690	74.300	77.350	34.417	8,439,136

← NewerPage 16 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.