YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.450	22.710	22.130	22.410	22.220	1,771,161
2023-10-31	22.430	22.800	22.000	22.170	21.982	1,576,799
2023-10-30	21.560	22.410	21.480	22.250	22.062	2,312,759
2023-10-27	21.460	21.760	21.200	21.620	21.437	1,210,003
2023-10-26	21.130	21.490	20.970	21.450	21.268	1,457,900
2023-10-25	21.000	21.560	20.900	21.400	21.219	1,518,500
2023-10-24	20.160	21.030	20.130	20.960	20.783	2,162,300
2023-10-23	20.920	20.930	19.990	20.060	19.890	1,934,856
2023-10-20	21.650	22.100	20.910	20.930	20.753	2,291,721
2023-10-19	21.770	22.350	21.660	21.720	21.536	1,648,300
2023-10-18	22.240	22.420	21.760	21.760	21.576	1,595,255
2023-10-17	22.650	22.770	22.000	22.290	22.101	1,717,600
2023-10-16	23.000	23.260	22.460	22.540	22.349	2,063,700
2023-10-13	23.010	23.500	22.900	23.270	23.073	2,142,800
2023-10-12	23.160	23.390	22.910	23.120	22.924	1,558,900
2023-10-11	22.780	23.230	22.570	23.030	22.835	1,892,100
2023-10-10	22.680	22.970	22.600	22.700	22.508	1,340,621
2023-10-09	22.380	22.720	22.200	22.610	22.419	1,723,300
2023-09-28	21.780	22.460	21.680	22.320	22.131	1,625,500
2023-09-27	21.790	22.030	21.610	21.670	21.487	977,903
2023-09-26	21.840	21.980	21.630	21.710	21.526	780,000
2023-09-25	22.270	22.380	21.760	21.950	21.764	1,031,253
2023-09-22	21.300	22.290	21.120	22.250	22.062	1,958,382
2023-09-21	21.200	21.570	21.110	21.200	21.021	962,000
2023-09-20	21.510	21.790	21.270	21.270	21.090	1,148,500
2023-09-19	22.300	22.310	21.560	21.560	21.378	1,915,566
2023-09-18	22.120	22.620	21.970	22.300	22.111	1,062,991
2023-09-15	22.650	22.750	22.110	22.160	21.972	1,145,221
2023-09-14	22.770	22.850	22.220	22.410	22.220	1,262,112
2023-09-13	23.050	23.270	22.500	22.700	22.508	1,496,666
2023-09-12	23.350	23.440	23.090	23.170	22.974	1,334,539
2023-09-11	23.260	23.490	23.050	23.350	23.152	1,424,500
2023-09-08	22.800	23.370	22.800	23.250	23.053	1,277,000
2023-09-07	23.700	23.700	22.860	22.920	22.726	2,349,876
2023-09-06	22.860	23.740	22.730	23.720	23.519	2,968,903
2023-09-05	22.700	23.070	22.630	23.010	22.815	2,065,921
2023-09-04	22.370	22.710	22.220	22.700	22.508	1,943,500
2023-09-01	22.450	22.610	22.220	22.320	22.131	1,362,821
2023-08-31	22.250	22.730	22.180	22.450	22.260	1,746,700
2023-08-30	21.890	22.700	21.800	22.360	22.171	3,107,961
2023-08-29	21.080	22.180	20.630	22.090	21.903	5,262,281
2023-08-28	23.400	23.470	21.810	21.810	21.625	2,638,354
2023-08-25	22.560	22.560	21.760	21.800	21.615	2,067,041
2023-08-24	23.030	23.100	22.500	22.500	22.310	1,400,977
2023-08-23	23.030	23.190	22.820	22.880	22.686	1,084,200
2023-08-22	22.900	23.380	22.520	23.220	23.023	1,626,495
2023-08-21	22.990	23.320	22.880	22.880	22.686	1,293,695
2023-08-18	23.300	23.600	22.990	22.990	22.795	1,662,894
2023-08-17	22.800	23.380	22.610	23.290	23.093	1,842,940
2023-08-16	23.210	23.560	22.810	22.930	22.736	1,707,580
2023-08-15	23.630	23.900	23.280	23.450	23.252	1,200,074
2023-08-14	23.110	23.850	22.990	23.790	23.589	1,760,900
2023-08-11	23.820	23.950	23.350	23.380	23.182	2,054,207
2023-08-10	23.960	23.970	23.580	23.810	23.608	2,334,780
2023-08-09	24.890	24.990	23.760	23.810	23.608	5,022,234
2023-08-08	25.250	25.690	25.130	25.160	24.947	2,483,189
2023-08-07	25.210	25.430	24.870	25.420	25.205	2,511,341
2023-08-04	24.900	25.490	24.850	25.190	24.977	2,555,483
2023-08-03	25.170	25.560	24.800	24.870	24.660	2,364,725
2023-08-02	25.190	25.270	24.970	25.260	25.046	2,050,100

← NewerPage 13 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.