Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	88.510	91.800	86.760	88.130	39.213	3,985,186
2022-08-02	93.430	93.900	89.890	90.340	40.197	2,989,686
2022-08-01	90.600	93.980	88.110	93.880	41.772	2,859,984
2022-07-29	92.640	94.610	91.260	91.600	40.757	2,172,738
2022-07-28	92.160	95.880	92.160	93.440	41.576	2,655,937
2022-07-27	89.710	93.000	88.620	91.900	40.891	3,201,532
2022-07-26	92.980	92.980	89.300	90.300	40.179	3,061,172
2022-07-25	89.100	92.800	89.010	92.420	41.122	2,471,532
2022-07-22	92.000	93.650	88.100	90.780	40.392	3,701,712
2022-07-21	88.730	95.000	86.520	92.810	41.296	4,581,628
2022-07-20	88.400	89.790	87.320	88.640	39.440	2,959,161
2022-07-19	91.340	92.660	87.600	88.450	39.356	4,672,414
2022-07-18	88.470	95.180	88.110	92.240	41.042	6,249,643
2022-07-15	87.900	92.600	86.500	88.350	39.311	5,650,811
2022-07-14	79.650	89.900	79.650	88.480	39.369	7,362,362
2022-07-13	78.000	80.430	75.060	79.640	35.436	5,956,205
2022-07-12	88.000	88.350	76.300	77.460	34.466	10,960,178
2022-07-11	76.000	83.000	76.000	81.110	36.090	4,728,034
2022-07-08	76.920	79.320	76.310	76.600	34.083	1,928,205
2022-07-07	76.990	79.200	75.520	76.480	34.030	3,229,726
2022-07-06	75.980	78.700	75.900	77.010	34.265	3,237,631
2022-07-05	78.710	79.610	75.200	75.900	33.772	3,553,208
2022-07-04	80.680	81.190	75.640	78.710	35.022	4,628,241
2022-07-01	82.150	83.300	79.600	80.460	35.801	4,062,909
2022-06-30	79.550	86.890	79.500	83.480	37.144	4,408,388
2022-06-29	84.010	89.710	83.070	83.100	36.975	6,971,081
2022-06-28	79.440	84.000	79.440	83.040	36.949	5,834,003
2022-06-27	80.450	84.410	78.800	78.900	35.106	5,794,343
2022-06-24	77.090	82.000	75.120	80.170	35.672	5,356,393
2022-06-23	75.100	81.300	73.830	77.020	34.270	5,271,027
2022-06-22	73.360	75.980	71.590	74.600	33.193	5,232,720
2022-06-21	75.030	75.460	71.080	72.750	32.370	4,657,640
2022-06-20	76.000	77.750	74.110	75.180	33.451	4,949,542
2022-06-17	69.330	75.900	69.330	75.690	33.678	9,368,403
2022-06-16	63.370	70.000	63.350	68.990	30.697	8,241,349
2022-06-15	65.590	65.690	62.990	63.500	28.121	3,607,353
2022-06-14	65.700	66.230	62.910	64.850	28.719	4,357,472
2022-06-13	64.000	67.490	63.410	66.980	29.662	4,898,426
2022-06-10	60.500	65.250	59.950	64.340	28.493	4,121,090
2022-06-09	64.000	64.480	60.170	60.610	26.841	4,477,723
2022-06-08	64.520	65.970	63.200	63.900	28.298	3,626,930
2022-06-07	63.290	69.290	63.290	65.400	28.962	6,097,134
2022-06-06	60.610	63.970	60.610	63.420	28.085	4,629,213
2022-06-02	59.110	60.670	58.620	60.400	26.748	3,999,994
2022-06-01	59.400	60.110	58.810	59.580	26.385	3,236,321
2022-05-31	58.200	59.200	57.300	59.100	26.172	2,275,577
2022-05-30	58.500	59.200	57.430	58.120	25.738	2,139,770
2022-05-27	56.660	59.950	56.020	58.600	25.951	4,937,979
2022-05-26	56.120	57.310	55.160	55.930	24.768	1,945,144
2022-05-25	54.460	56.290	54.000	56.040	24.817	2,602,746
2022-05-24	61.000	61.000	55.130	55.150	24.423	5,287,506
2022-05-23	60.000	61.390	59.500	61.370	27.177	3,829,491
2022-05-20	60.060	61.750	59.370	60.010	26.575	3,095,474
2022-05-19	61.060	61.880	60.100	61.000	27.014	4,770,335
2022-05-18	63.500	65.190	61.000	63.370	28.063	5,988,101
2022-05-17	62.020	65.470	60.180	63.810	28.258	8,263,446
2022-05-16	63.110	65.000	59.680	60.080	26.606	5,274,217
2022-05-13	59.820	62.550	59.000	62.550	27.700	6,083,635
2022-05-12	58.710	60.880	58.550	59.810	26.487	3,467,318
2022-05-11	60.030	62.300	59.250	59.400	26.305	6,261,496

← NewerPage 18 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.