Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	68.470	68.980	67.290	68.780	30.459	1,694,423
2022-02-08	71.000	71.000	66.540	68.470	30.322	1,955,266
2022-02-07	70.840	71.500	68.510	70.100	31.044	1,591,067
2022-01-28	69.000	70.580	68.550	69.100	30.601	1,844,601
2022-01-27	70.680	71.580	68.050	68.400	30.291	2,200,515
2022-01-26	72.110	74.450	71.200	72.080	31.920	2,308,387
2022-01-25	77.450	77.870	72.010	72.320	32.027	4,067,686
2022-01-24	68.710	79.380	68.710	77.470	34.307	6,342,387
2022-01-21	68.950	68.950	65.750	66.210	29.321	2,863,789
2022-01-20	72.290	72.990	68.000	69.510	30.782	4,403,469
2022-01-19	80.680	80.950	73.360	73.850	32.704	4,459,211
2022-01-18	79.460	82.200	78.000	81.210	35.964	3,799,929
2022-01-17	79.000	81.220	76.750	79.950	35.406	2,268,841
2022-01-14	79.670	81.880	79.510	80.130	35.485	2,401,560
2022-01-13	81.890	83.630	80.000	80.110	35.476	2,612,298
2022-01-12	83.300	83.730	80.310	82.090	36.353	3,623,525
2022-01-11	91.070	91.980	81.980	82.900	36.712	6,876,746
2022-01-10	89.700	94.180	87.700	91.770	40.640	4,457,128
2022-01-07	91.000	95.230	90.010	91.070	40.330	5,015,630
2022-01-06	88.630	94.290	88.100	92.690	41.047	4,387,325
2022-01-05	87.620	90.780	84.010	90.060	39.883	6,015,320
2022-01-04	92.040	100.58	90.550	91.000	40.299	7,473,857
2021-12-31	93.020	95.190	91.500	92.350	40.897	4,154,360
2021-12-30	95.210	98.490	92.960	93.800	41.539	5,210,895
2021-12-29	95.990	102.00	94.000	95.880	42.460	7,372,292
2021-12-28	92.000	102.22	89.800	97.990	43.394	10,218,565
2021-12-27	82.160	97.650	82.160	95.000	42.070	10,551,881
2021-12-24	84.550	89.300	80.850	82.800	36.668	6,569,425
2021-12-23	87.800	88.580	84.000	85.070	37.673	6,720,451
2021-12-22	79.400	85.600	79.310	84.800	37.553	6,784,612
2021-12-21	80.230	81.800	78.000	80.150	35.494	4,561,382
2021-12-20	84.000	84.490	79.120	79.670	35.282	6,037,740
2021-12-17	84.510	87.320	82.900	86.540	38.324	7,219,757
2021-12-16	90.660	92.390	84.810	85.450	37.841	9,961,870
2021-12-15	94.430	95.800	90.590	90.590	40.117	8,764,076
2021-12-14	95.000	98.800	91.430	96.640	42.797	9,268,251
2021-12-13	95.290	95.990	89.520	94.000	41.628	9,554,019
2021-12-10	92.110	103.50	92.110	97.910	43.359	12,744,058
2021-12-09	94.460	97.770	90.000	92.000	40.742	11,363,184
2021-12-08	95.440	103.87	91.700	96.900	42.912	13,253,591
2021-12-07	98.900	106.93	94.200	97.110	43.005	12,960,217
2021-12-06	90.500	105.00	84.160	100.00	44.285	17,290,934
2021-12-03	73.490	89.410	73.240	89.410	39.595	15,727,769
2021-12-02	78.000	80.880	74.330	74.510	32.996	7,968,521
2021-12-01	77.330	84.350	74.110	77.990	34.538	12,804,581
2021-11-30	86.590	87.870	79.790	79.790	35.335	11,697,074
2021-11-29	82.600	87.290	81.200	86.570	38.337	12,362,907
2021-11-26	87.000	89.650	80.000	82.900	36.712	13,629,774
2021-11-25	81.170	91.380	78.120	88.290	39.099	17,787,331
2021-11-24	78.010	92.600	76.910	83.660	37.049	21,193,329
2021-11-23	62.000	91.000	62.000	82.880	36.703	27,912,599
2021-11-22	58.000	62.580	54.500	61.550	27.257	29,989,300

← NewerPage 20 of 20 · 1,192 trading days

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.