YiDong Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.650 | 17.220 | 16.420 | 17.090 | 16.945 | 4,034,451 |
| 2024-07-26 | 16.500 | 16.860 | 16.490 | 16.710 | 16.569 | 3,466,104 |
| 2024-07-25 | 16.590 | 16.750 | 16.100 | 16.430 | 16.291 | 4,658,501 |
| 2024-07-24 | 16.700 | 17.420 | 16.560 | 16.760 | 16.618 | 5,822,861 |
| 2024-07-23 | 17.190 | 17.600 | 16.650 | 16.680 | 16.539 | 4,562,656 |
| 2024-07-22 | 16.970 | 17.390 | 16.730 | 17.180 | 17.035 | 4,466,901 |
| 2024-07-19 | 16.740 | 17.240 | 16.560 | 16.970 | 16.826 | 4,715,500 |
| 2024-07-18 | 16.760 | 17.280 | 16.220 | 16.850 | 16.707 | 7,729,498 |
| 2024-07-17 | 18.630 | 18.630 | 17.310 | 17.320 | 17.173 | 10,157,450 |
| 2024-07-16 | 17.570 | 20.180 | 17.200 | 18.630 | 18.472 | 13,772,860 |
| 2024-07-15 | 17.990 | 18.040 | 17.370 | 17.570 | 17.421 | 3,327,900 |
| 2024-07-12 | 18.270 | 18.380 | 17.930 | 17.970 | 17.818 | 5,267,700 |
| 2024-07-11 | 18.420 | 18.690 | 18.020 | 18.580 | 18.423 | 8,289,500 |
| 2024-07-10 | 17.900 | 18.490 | 17.710 | 18.050 | 17.897 | 7,925,900 |
| 2024-07-09 | 16.780 | 17.830 | 16.560 | 17.770 | 17.620 | 7,422,406 |
| 2024-07-08 | 16.940 | 17.260 | 16.580 | 16.660 | 16.519 | 3,140,626 |
| 2024-07-05 | 16.900 | 17.320 | 16.680 | 17.050 | 16.906 | 3,889,300 |
| 2024-07-04 | 17.420 | 18.020 | 16.990 | 17.070 | 16.926 | 4,746,101 |
| 2024-07-03 | 17.850 | 17.880 | 17.200 | 17.440 | 17.292 | 4,624,006 |
| 2024-07-02 | 18.000 | 18.160 | 17.750 | 17.900 | 17.749 | 4,675,900 |
| 2024-07-01 | 17.750 | 18.360 | 17.540 | 18.120 | 17.967 | 6,956,719 |
| 2024-06-28 | 17.000 | 18.630 | 16.740 | 17.950 | 17.798 | 9,365,006 |
| 2024-06-27 | 17.310 | 17.780 | 16.960 | 17.060 | 16.916 | 5,259,839 |
| 2024-06-26 | 16.190 | 17.190 | 15.720 | 17.170 | 17.025 | 6,447,300 |
| 2024-06-25 | 16.980 | 17.190 | 16.080 | 16.240 | 16.103 | 6,683,308 |
| 2024-06-24 | 18.030 | 18.070 | 16.860 | 16.930 | 16.787 | 7,895,100 |
| 2024-06-21 | 18.000 | 18.130 | 17.330 | 18.030 | 17.877 | 5,989,500 |
| 2024-06-20 | 18.000 | 18.630 | 17.690 | 18.400 | 18.244 | 14,406,490 |
| 2024-06-19 | 19.540 | 19.630 | 19.110 | 19.290 | 19.127 | 8,525,726 |
| 2024-06-18 | 19.140 | 19.730 | 18.930 | 19.630 | 19.464 | 10,535,530 |
| 2024-06-17 | 18.770 | 19.500 | 18.540 | 19.350 | 19.186 | 11,205,130 |
| 2024-06-14 | 18.400 | 18.960 | 18.300 | 18.860 | 18.700 | 9,163,279 |
| 2024-06-13 | 18.400 | 18.860 | 18.360 | 18.500 | 18.343 | 7,736,836 |
| 2024-06-12 | 18.070 | 18.700 | 18.070 | 18.610 | 18.453 | 9,650,149 |
| 2024-06-11 | 17.280 | 18.140 | 16.790 | 18.100 | 17.947 | 8,129,700 |
| 2024-06-07 | 16.990 | 17.590 | 16.900 | 17.260 | 17.114 | 7,725,270 |
| 2024-06-06 | 17.860 | 18.350 | 16.600 | 16.770 | 16.628 | 10,145,180 |
| 2024-06-05 | 17.920 | 18.200 | 17.550 | 17.640 | 17.491 | 7,127,100 |
| 2024-06-04 | 18.680 | 18.860 | 17.790 | 18.120 | 17.967 | 12,370,400 |
| 2024-06-03 | 18.610 | 19.560 | 18.610 | 19.100 | 18.938 | 16,380,680 |
| 2024-05-31 | 18.170 | 19.380 | 18.030 | 18.630 | 18.472 | 19,457,510 |
| 2024-05-30 | 18.610 | 18.700 | 17.900 | 17.990 | 17.838 | 13,083,570 |
| 2024-05-29 | 18.700 | 19.300 | 18.570 | 18.830 | 18.671 | 15,570,090 |
| 2024-05-28 | 19.210 | 19.480 | 18.480 | 19.020 | 18.859 | 22,436,000 |
| 2024-05-27 | 23.040 | 23.490 | 19.560 | 20.200 | 20.029 | 29,733,680 |
| 2024-05-24 | 24.400 | 25.910 | 22.220 | 22.350 | 22.161 | 36,087,367 |
| 2024-05-23 | 22.460 | 24.930 | 21.470 | 24.230 | 24.025 | 35,151,398 |
| 2024-05-22 | 19.900 | 22.860 | 19.900 | 22.860 | 22.667 | 29,932,131 |
| 2024-05-21 | 18.120 | 19.860 | 18.120 | 19.050 | 18.889 | 12,437,120 |
| 2024-05-20 | 17.660 | 18.810 | 17.450 | 18.360 | 18.205 | 7,923,701 |
| 2024-05-17 | 16.910 | 18.480 | 16.910 | 18.130 | 17.977 | 8,571,750 |
| 2024-05-16 | 16.530 | 17.660 | 16.520 | 17.060 | 16.916 | 4,479,190 |
| 2024-05-15 | 16.640 | 16.730 | 16.320 | 16.350 | 16.212 | 1,435,100 |
| 2024-05-14 | 16.800 | 17.040 | 16.480 | 16.580 | 16.440 | 2,143,456 |
| 2024-05-13 | 16.660 | 16.780 | 16.260 | 16.320 | 16.182 | 1,646,965 |
| 2024-05-10 | 17.080 | 17.290 | 16.710 | 16.790 | 16.648 | 1,510,500 |
| 2024-05-09 | 17.070 | 17.320 | 16.880 | 17.130 | 16.985 | 1,726,038 |
| 2024-05-08 | 17.300 | 17.300 | 16.850 | 16.890 | 16.747 | 1,868,300 |
| 2024-05-07 | 17.210 | 17.430 | 17.060 | 17.300 | 17.154 | 1,887,619 |
| 2024-05-06 | 17.470 | 17.470 | 17.000 | 17.180 | 17.035 | 2,248,444 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-17 | 0.1000 CNY |
| 2024-09-27 | 0.1000 CNY |
| 2023-06-07 | 0.5000 CNY |
| 2022-06-09 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.