Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	60.030	62.300	59.250	59.400	26.305	6,261,496
2022-05-10	55.410	62.380	55.410	60.490	26.788	5,310,992
2022-05-09	57.090	57.810	55.930	57.070	25.273	2,533,586
2022-05-06	57.250	59.180	55.760	57.680	25.543	4,307,341
2022-05-05	54.200	59.780	53.500	58.030	25.698	5,616,024
2022-04-29	50.240	55.450	50.240	55.140	24.419	5,444,218
2022-04-28	52.910	53.000	49.470	49.720	22.018	4,580,613
2022-04-27	50.350	56.200	46.540	53.990	23.909	5,878,754
2022-04-26	59.000	62.000	52.090	53.490	23.688	6,376,219
2022-04-25	57.010	59.680	56.200	57.820	25.605	4,457,168
2022-04-22	55.120	60.800	54.800	60.020	26.580	5,728,014
2022-04-21	56.030	58.280	55.570	55.850	24.733	2,815,176
2022-04-20	57.040	58.520	56.520	56.910	25.202	2,927,498
2022-04-19	60.000	60.150	56.000	57.330	25.388	4,890,396
2022-04-18	57.700	62.500	56.120	59.700	26.438	6,419,884
2022-04-15	52.900	60.300	50.280	58.070	25.716	6,867,626
2022-04-14	51.950	53.980	49.410	52.660	23.320	2,747,348
2022-04-13	52.000	52.190	50.770	51.520	22.816	797,950
2022-04-12	52.000	53.020	51.400	52.390	23.201	1,059,147
2022-04-11	56.010	56.010	51.450	52.140	23.090	1,942,462
2022-04-08	55.450	56.350	54.000	56.200	24.888	1,423,825
2022-04-07	58.150	58.150	55.200	55.230	24.458	1,635,681
2022-04-06	57.830	59.380	57.200	58.180	25.765	1,233,747
2022-04-01	59.530	60.400	57.000	58.000	25.685	1,776,054
2022-03-31	60.850	61.400	58.800	60.280	26.695	1,416,410
2022-03-30	59.810	61.390	58.610	61.050	27.036	2,317,876
2022-03-29	59.000	60.000	55.550	59.890	26.522	3,380,763
2022-03-28	61.590	61.590	58.600	59.050	26.150	1,854,742
2022-03-25	63.190	64.800	60.800	61.780	27.359	1,944,674
2022-03-24	64.000	64.000	62.080	62.510	27.682	1,240,404
2022-03-23	63.810	64.480	62.520	63.850	28.276	1,474,578
2022-03-22	65.990	66.000	62.900	63.470	28.107	2,355,142
2022-03-21	65.130	66.330	64.210	66.230	29.330	2,431,171
2022-03-18	65.640	66.460	64.000	65.220	28.882	3,344,998
2022-03-17	62.270	67.600	62.270	66.670	29.525	5,584,719
2022-03-16	62.200	62.950	58.000	61.490	27.231	3,585,398
2022-03-15	62.500	64.500	61.000	61.000	27.014	2,278,458
2022-03-14	66.990	66.990	63.100	63.100	27.944	2,114,535
2022-03-11	65.800	67.250	64.790	67.000	29.671	1,973,846
2022-03-10	69.080	70.600	66.590	67.160	29.742	3,079,690
2022-03-09	68.100	69.500	63.560	66.270	29.347	2,512,533
2022-03-08	70.070	70.900	66.680	67.990	30.109	1,906,479
2022-03-07	72.220	72.220	69.230	69.420	30.742	1,513,012
2022-03-04	72.930	74.800	71.390	71.850	31.819	2,235,662
2022-03-03	74.500	75.150	72.680	72.910	32.288	1,734,063
2022-03-02	75.560	75.870	73.050	74.770	33.112	3,062,741
2022-03-01	75.200	76.790	74.500	76.500	33.878	1,865,912
2022-02-28	76.780	77.000	74.300	75.550	33.457	2,013,403
2022-02-25	80.600	81.360	75.130	75.930	33.625	3,831,967
2022-02-24	78.260	80.600	75.960	79.500	35.206	4,302,699
2022-02-23	72.000	82.410	72.000	78.130	34.600	6,358,234
2022-02-22	70.400	73.200	68.900	72.890	32.279	3,375,767
2022-02-21	72.020	73.000	70.110	71.200	31.531	3,037,282
2022-02-18	72.560	75.500	72.060	72.600	32.151	3,116,514
2022-02-17	67.180	74.350	67.180	74.020	32.780	5,385,376
2022-02-16	64.400	73.700	64.400	68.510	30.339	5,280,111
2022-02-15	63.240	64.380	62.710	64.180	28.422	1,513,818
2022-02-14	62.590	63.700	60.530	63.200	27.988	1,344,124
2022-02-11	65.440	65.980	62.300	62.690	27.762	2,213,068
2022-02-10	68.360	69.270	66.280	66.660	29.520	1,590,847

← NewerPage 19 of 20 · 1,192 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.