YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.900	18.820	17.750	18.780	18.621	2,530,831
2024-01-24	18.070	18.260	17.170	17.970	17.818	2,376,805
2024-01-23	17.890	18.360	17.780	18.020	17.867	2,217,935
2024-01-22	19.850	20.240	18.210	18.460	18.304	2,522,843
2024-01-19	20.380	20.500	19.910	19.950	19.781	1,244,564
2024-01-18	20.680	20.850	19.740	20.330	20.158	1,998,679
2024-01-17	21.210	21.220	20.540	20.540	20.366	956,248
2024-01-16	21.520	21.520	20.870	21.200	21.021	913,900
2024-01-15	21.390	21.520	21.050	21.320	21.140	788,599
2024-01-12	21.430	21.720	21.350	21.400	21.219	899,900
2024-01-11	21.110	21.680	21.020	21.550	21.368	995,891
2024-01-10	21.370	21.580	20.950	21.110	20.931	1,203,400
2024-01-09	21.510	21.990	21.360	21.420	21.239	1,299,600
2024-01-08	22.000	22.200	21.510	21.510	21.328	1,163,600
2024-01-05	22.440	22.910	21.860	22.000	21.814	1,458,277
2024-01-04	22.750	22.850	22.360	22.470	22.280	1,160,300
2024-01-03	23.400	23.460	22.630	22.770	22.577	1,421,292
2024-01-02	23.570	23.780	23.360	23.410	23.212	1,359,921
2023-12-29	23.070	23.580	22.840	23.460	23.261	1,741,263
2023-12-28	22.560	23.040	22.170	22.810	22.617	1,154,702
2023-12-27	22.110	22.550	22.020	22.470	22.280	1,126,117
2023-12-26	22.540	22.600	21.900	22.010	21.824	1,270,497
2023-12-25	22.550	22.760	22.300	22.610	22.419	862,817
2023-12-22	23.070	23.140	22.510	22.550	22.359	1,247,500
2023-12-21	23.010	23.320	22.380	22.970	22.776	1,654,000
2023-12-20	23.160	23.680	22.860	22.990	22.795	1,565,614
2023-12-19	22.930	23.270	22.610	23.000	22.805	1,152,048
2023-12-18	22.980	23.080	22.610	22.650	22.458	1,088,700
2023-12-15	23.370	23.510	22.990	23.010	22.815	1,106,000
2023-12-14	23.640	23.810	23.220	23.230	23.033	1,037,221
2023-12-13	23.740	23.850	23.480	23.540	23.341	1,097,700
2023-12-12	23.800	23.910	23.640	23.740	23.539	1,036,167
2023-12-11	23.400	23.750	23.000	23.700	23.499	1,521,600
2023-12-08	23.410	24.060	23.360	23.420	23.222	1,606,940
2023-12-07	23.320	23.580	23.060	23.400	23.202	1,131,951
2023-12-06	23.280	23.650	23.270	23.320	23.123	1,316,531
2023-12-05	23.990	23.990	23.280	23.280	23.083	1,728,620
2023-12-04	23.950	24.250	23.810	24.010	23.807	1,430,000
2023-12-01	24.110	24.280	23.800	24.060	23.856	1,198,000
2023-11-30	24.430	24.470	23.790	24.110	23.906	2,017,600
2023-11-29	24.500	25.050	24.380	24.500	24.293	2,379,536
2023-11-28	23.910	24.630	23.910	24.510	24.303	1,714,143
2023-11-27	23.880	24.300	23.780	24.170	23.965	1,984,228
2023-11-24	24.530	24.530	23.900	24.010	23.807	2,026,000
2023-11-23	24.180	24.650	24.110	24.560	24.352	2,033,500
2023-11-22	24.430	24.670	24.180	24.180	23.975	1,968,356
2023-11-21	25.100	25.150	24.560	24.560	24.352	2,452,734
2023-11-20	24.890	25.350	24.740	25.030	24.818	2,593,339
2023-11-17	24.200	24.940	24.200	24.890	24.679	3,086,601
2023-11-16	24.510	25.120	24.400	24.400	24.193	3,754,561
2023-11-15	24.880	24.930	24.320	24.470	24.263	2,162,119
2023-11-14	24.350	24.770	24.300	24.490	24.283	2,733,865
2023-11-13	24.100	25.480	24.090	24.560	24.352	5,926,011
2023-11-10	23.750	24.120	23.670	23.860	23.658	2,064,060
2023-11-09	24.530	24.840	23.900	23.960	23.757	3,871,200
2023-11-08	24.770	24.990	24.240	24.700	24.491	5,496,690
2023-11-07	24.490	24.670	24.000	24.570	24.362	5,673,103
2023-11-06	22.660	25.380	22.660	24.790	24.580	11,132,900
2023-11-03	22.200	22.640	22.090	22.550	22.359	1,784,252
2023-11-02	22.520	22.930	21.990	22.000	21.814	1,787,700

← NewerPage 12 of 20 · 1,147 trading daysOlder →

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.