YiDong Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.270 | 17.270 | 16.580 | 16.830 | 16.688 | 2,633,600 |
| 2024-04-29 | 16.040 | 17.090 | 16.040 | 17.010 | 16.866 | 3,680,130 |
| 2024-04-26 | 15.920 | 16.390 | 15.870 | 15.890 | 15.756 | 2,944,300 |
| 2024-04-25 | 15.890 | 16.160 | 15.660 | 16.090 | 15.954 | 2,663,956 |
| 2024-04-24 | 15.370 | 15.880 | 15.050 | 15.810 | 15.676 | 3,102,875 |
| 2024-04-23 | 14.880 | 15.280 | 14.700 | 15.090 | 14.962 | 2,172,089 |
| 2024-04-22 | 14.560 | 14.770 | 13.950 | 14.600 | 14.476 | 2,162,600 |
| 2024-04-19 | 15.390 | 15.390 | 14.640 | 14.820 | 14.695 | 2,146,500 |
| 2024-04-18 | 15.360 | 15.660 | 14.860 | 15.230 | 15.101 | 2,982,200 |
| 2024-04-17 | 14.210 | 15.480 | 14.090 | 15.420 | 15.290 | 4,318,123 |
| 2024-04-16 | 15.600 | 15.600 | 13.750 | 13.750 | 13.634 | 4,641,857 |
| 2024-04-15 | 16.640 | 16.880 | 15.210 | 15.490 | 15.359 | 3,428,600 |
| 2024-04-12 | 16.760 | 17.150 | 16.610 | 16.630 | 16.489 | 1,891,871 |
| 2024-04-11 | 16.520 | 17.040 | 16.520 | 16.640 | 16.499 | 1,854,656 |
| 2024-04-10 | 17.180 | 17.270 | 16.630 | 16.770 | 16.628 | 2,167,200 |
| 2024-04-09 | 16.700 | 17.240 | 16.700 | 17.240 | 17.094 | 2,398,556 |
| 2024-04-08 | 17.350 | 17.370 | 16.720 | 16.720 | 16.579 | 3,267,822 |
| 2024-04-03 | 18.090 | 18.090 | 17.200 | 17.480 | 17.332 | 3,670,024 |
| 2024-04-02 | 18.640 | 18.640 | 17.960 | 18.200 | 18.046 | 3,917,000 |
| 2024-04-01 | 18.680 | 18.750 | 18.400 | 18.650 | 18.492 | 4,684,579 |
| 2024-03-29 | 17.900 | 18.770 | 17.790 | 18.600 | 18.443 | 5,723,423 |
| 2024-03-28 | 17.110 | 18.280 | 16.850 | 17.800 | 17.649 | 6,049,277 |
| 2024-03-27 | 18.530 | 18.850 | 17.120 | 17.170 | 17.025 | 8,107,426 |
| 2024-03-26 | 18.420 | 19.660 | 18.420 | 18.830 | 18.671 | 7,429,702 |
| 2024-03-25 | 20.790 | 20.930 | 18.960 | 18.960 | 18.800 | 13,707,670 |
| 2024-03-22 | 19.190 | 22.920 | 19.100 | 21.130 | 20.951 | 17,833,811 |
| 2024-03-21 | 19.200 | 19.580 | 18.950 | 19.100 | 18.938 | 9,102,434 |
| 2024-03-20 | 19.490 | 20.500 | 18.700 | 20.030 | 19.860 | 14,306,720 |
| 2024-03-19 | 17.620 | 19.840 | 17.400 | 18.960 | 18.800 | 10,237,570 |
| 2024-03-18 | 17.120 | 17.530 | 17.050 | 17.490 | 17.342 | 2,722,117 |
| 2024-03-15 | 16.600 | 17.080 | 16.360 | 17.080 | 16.935 | 2,869,713 |
| 2024-03-14 | 16.950 | 17.080 | 16.400 | 16.650 | 16.509 | 2,677,000 |
| 2024-03-13 | 16.980 | 17.190 | 16.820 | 16.950 | 16.807 | 2,812,600 |
| 2024-03-12 | 16.980 | 17.100 | 16.560 | 16.860 | 16.717 | 2,999,300 |
| 2024-03-11 | 16.400 | 16.730 | 16.320 | 16.730 | 16.588 | 3,326,500 |
| 2024-03-08 | 16.260 | 16.780 | 15.900 | 16.550 | 16.410 | 3,845,450 |
| 2024-03-07 | 16.330 | 16.580 | 15.960 | 15.970 | 15.835 | 1,936,009 |
| 2024-03-06 | 16.070 | 16.500 | 15.760 | 16.290 | 16.152 | 2,581,141 |
| 2024-03-05 | 16.620 | 16.620 | 15.950 | 16.080 | 15.944 | 2,686,508 |
| 2024-03-04 | 16.810 | 16.850 | 16.190 | 16.660 | 16.519 | 2,972,200 |
| 2024-03-01 | 16.320 | 16.750 | 16.220 | 16.690 | 16.549 | 3,791,800 |
| 2024-02-29 | 15.060 | 16.070 | 14.970 | 16.010 | 15.875 | 4,170,894 |
| 2024-02-28 | 17.280 | 17.450 | 15.200 | 15.200 | 15.071 | 6,695,658 |
| 2024-02-27 | 16.450 | 17.110 | 16.120 | 17.100 | 16.955 | 3,890,482 |
| 2024-02-26 | 16.140 | 16.680 | 15.750 | 16.280 | 16.142 | 4,722,466 |
| 2024-02-23 | 15.340 | 16.060 | 15.180 | 16.060 | 15.924 | 4,571,251 |
| 2024-02-22 | 14.500 | 15.050 | 14.460 | 15.050 | 14.923 | 2,714,854 |
| 2024-02-21 | 14.100 | 15.040 | 14.100 | 14.490 | 14.367 | 3,369,375 |
| 2024-02-20 | 14.130 | 14.390 | 13.680 | 14.370 | 14.248 | 2,766,492 |
| 2024-02-19 | 13.800 | 14.430 | 13.580 | 14.120 | 14.001 | 4,799,278 |
| 2024-02-08 | 11.860 | 13.500 | 11.470 | 13.450 | 13.336 | 6,231,843 |
| 2024-02-07 | 12.140 | 12.310 | 11.230 | 11.400 | 11.304 | 5,535,996 |
| 2024-02-06 | 12.000 | 12.980 | 11.100 | 12.310 | 12.206 | 5,498,097 |
| 2024-02-05 | 14.000 | 14.140 | 12.000 | 12.250 | 12.146 | 5,171,650 |
| 2024-02-02 | 15.140 | 15.790 | 13.660 | 14.310 | 14.189 | 4,251,223 |
| 2024-02-01 | 15.910 | 15.910 | 14.890 | 15.090 | 14.962 | 5,463,500 |
| 2024-01-31 | 16.920 | 17.150 | 15.800 | 15.900 | 15.765 | 2,236,892 |
| 2024-01-30 | 17.680 | 17.880 | 16.790 | 17.010 | 16.866 | 1,584,856 |
| 2024-01-29 | 18.600 | 18.730 | 17.680 | 17.680 | 17.530 | 1,518,508 |
| 2024-01-26 | 18.990 | 19.020 | 18.350 | 18.380 | 18.224 | 1,385,408 |
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.