Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	69.160	74.750	68.700	74.750	33.260	5,743,544
2022-11-02	68.500	70.250	67.990	69.530	30.937	3,515,639
2022-11-01	68.310	68.740	66.680	68.600	30.523	3,042,076
2022-10-31	65.900	69.030	65.180	68.530	30.492	3,790,361
2022-10-28	65.880	69.200	65.400	66.810	29.727	3,975,820
2022-10-27	67.010	68.200	65.600	65.820	29.286	1,840,323
2022-10-26	64.630	67.590	64.150	67.200	29.901	1,985,648
2022-10-25	65.420	66.220	63.500	64.750	28.810	1,857,523
2022-10-24	66.690	67.850	65.140	65.420	29.109	2,422,981
2022-10-21	66.010	66.930	64.090	64.940	28.895	1,318,839
2022-10-20	64.220	67.280	64.000	65.800	29.278	2,131,057
2022-10-19	65.610	67.440	65.610	65.730	29.247	1,482,847
2022-10-18	66.500	67.890	65.610	66.940	29.785	1,798,211
2022-10-17	65.750	69.990	64.790	67.300	29.945	3,150,871
2022-10-14	64.560	65.980	63.390	65.390	29.095	1,804,646
2022-10-13	61.200	65.850	60.700	64.240	28.584	2,484,479
2022-10-12	58.410	61.290	57.260	61.200	27.231	1,358,389
2022-10-11	58.710	59.020	57.420	58.190	25.892	1,063,547
2022-10-10	60.610	60.610	57.190	58.020	25.816	1,362,911
2022-09-30	62.550	63.070	59.950	59.990	26.692	1,576,422
2022-09-29	63.080	63.900	61.680	62.570	27.840	1,559,946
2022-09-28	65.140	65.450	61.800	61.930	27.556	2,131,474
2022-09-27	64.740	66.530	63.460	65.340	29.073	2,157,155
2022-09-26	62.240	64.980	61.080	63.820	28.397	2,508,488
2022-09-23	66.200	66.500	61.940	62.360	27.747	2,593,547
2022-09-22	65.760	66.690	65.010	65.600	29.189	2,493,845
2022-09-21	68.290	69.000	66.000	66.680	29.669	1,758,021
2022-09-20	67.770	69.480	66.570	68.330	30.403	2,339,036
2022-09-19	67.230	70.200	65.760	66.500	29.589	2,989,238
2022-09-16	69.910	70.590	67.360	67.360	29.972	2,001,194
2022-09-15	73.930	73.930	68.780	69.900	31.102	1,855,988
2022-09-14	72.660	73.800	71.200	72.930	32.450	1,877,092
2022-09-13	72.380	74.400	72.070	73.770	32.824	2,564,461
2022-09-09	72.660	73.000	69.590	72.500	32.259	2,288,217
2022-09-08	73.770	73.770	71.430	71.910	31.996	2,665,281
2022-09-07	71.870	74.800	71.510	73.680	32.784	3,217,080
2022-09-06	70.510	72.480	68.690	72.260	32.152	3,371,344
2022-09-05	71.800	71.860	69.300	69.790	31.053	2,499,573
2022-09-02	71.370	73.170	71.330	71.840	31.965	1,702,852
2022-09-01	73.100	75.290	71.300	71.700	31.903	2,493,107
2022-08-31	77.650	78.050	73.600	73.770	32.824	2,418,106
2022-08-30	78.380	79.600	77.370	77.590	34.524	1,948,029
2022-08-29	76.000	79.750	75.180	78.380	34.875	1,942,148
2022-08-26	78.480	79.170	76.700	76.840	34.190	1,909,223
2022-08-25	81.110	81.800	76.280	78.140	34.768	3,080,888
2022-08-24	85.500	85.990	81.100	81.170	36.116	2,388,872
2022-08-23	85.890	87.300	84.620	85.250	37.932	1,522,929
2022-08-22	84.340	87.180	84.010	85.770	38.163	1,485,393
2022-08-19	91.770	91.770	85.190	85.500	38.043	3,553,553
2022-08-18	93.000	94.320	91.180	91.500	40.713	2,342,948
2022-08-17	94.600	96.300	92.890	92.990	41.376	1,920,402
2022-08-16	92.510	95.270	90.910	95.200	42.359	2,694,084
2022-08-15	91.780	93.490	90.890	92.510	41.162	1,627,563
2022-08-12	95.950	95.950	91.120	91.210	40.584	2,768,531
2022-08-11	96.120	97.310	94.750	95.700	42.582	2,487,245
2022-08-10	96.440	96.850	95.030	96.020	42.724	2,263,006
2022-08-09	98.210	98.980	94.750	96.510	42.942	3,809,167
2022-08-08	96.900	99.660	93.500	98.200	43.694	5,283,009
2022-08-05	86.900	97.180	86.900	97.180	43.240	7,143,936
2022-08-04	88.120	89.890	85.500	87.040	38.728	3,689,575

← NewerPage 17 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.