YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25.190	25.270	24.970	25.260	25.046	2,050,100
2023-08-01	24.650	25.350	24.510	25.350	25.135	3,840,782
2023-07-31	24.670	25.000	24.610	24.720	24.511	2,369,342
2023-07-28	24.850	25.250	24.190	24.620	24.412	3,239,471
2023-07-27	25.030	25.420	24.830	24.930	24.719	2,786,685
2023-07-26	25.390	25.760	24.820	25.140	24.927	3,254,787
2023-07-25	25.180	25.570	25.100	25.350	25.135	2,971,182
2023-07-24	25.050	25.350	24.480	25.080	24.868	4,184,392
2023-07-21	26.200	27.060	25.490	25.620	25.403	6,676,880
2023-07-20	26.290	26.290	25.500	25.610	25.393	4,008,393
2023-07-19	25.700	26.550	25.570	26.300	26.077	5,785,009
2023-07-18	27.380	27.580	25.930	25.950	25.730	7,869,648
2023-07-17	27.500	27.960	27.250	27.630	27.396	5,513,180
2023-07-14	28.100	28.220	27.310	27.330	27.099	7,786,399
2023-07-13	27.000	28.420	26.940	28.420	28.179	10,855,470
2023-07-12	27.530	28.110	26.610	27.050	26.821	8,236,981
2023-07-11	28.220	28.220	27.190	27.790	27.555	8,438,838
2023-07-10	27.160	28.870	26.700	28.320	28.080	13,467,920
2023-07-07	26.800	27.760	26.540	27.530	27.297	15,413,280
2023-07-06	25.530	26.260	25.340	26.260	26.038	7,240,066
2023-07-05	26.090	26.100	25.480	25.730	25.512	5,762,171
2023-07-04	25.650	26.300	25.500	26.160	25.939	10,132,500
2023-07-03	25.310	25.940	25.130	25.640	25.423	6,500,524
2023-06-30	25.990	26.260	25.270	25.540	25.324	7,119,066
2023-06-29	24.550	25.730	24.520	25.460	25.245	7,554,862
2023-06-28	25.770	25.770	24.130	24.870	24.660	9,838,094
2023-06-27	26.080	26.260	25.300	25.800	25.582	7,539,341
2023-06-26	27.530	27.870	25.800	26.000	25.780	12,208,590
2023-06-21	28.980	29.370	27.600	28.060	27.823	15,267,800
2023-06-20	28.060	31.500	28.060	29.800	29.548	28,583,000
2023-06-19	24.320	29.170	23.890	29.170	28.923	25,397,910
2023-06-16	24.400	24.860	23.830	24.310	24.104	7,962,022
2023-06-15	23.500	25.170	23.190	24.700	24.491	6,676,979
2023-06-14	23.620	23.710	23.310	23.490	23.291	1,048,334
2023-06-13	23.400	23.750	23.150	23.600	23.400	1,636,086
2023-06-12	23.150	23.730	23.070	23.450	23.252	1,547,949
2023-06-09	22.990	23.280	22.870	23.110	22.914	1,128,500
2023-06-08	23.450	23.500	22.930	22.990	22.795	1,510,456
2023-06-07	23.280	23.470	23.040	23.410	23.212	1,118,638
2023-06-06	24.460	24.460	23.560	23.600	22.904	1,940,498
2023-06-05	24.310	24.600	24.000	24.380	23.662	1,245,375
2023-06-02	23.910	24.520	23.910	24.360	23.642	1,924,931
2023-06-01	23.860	24.150	23.800	23.910	23.205	1,458,135
2023-05-31	24.000	24.210	23.900	24.100	23.390	1,335,934
2023-05-30	23.720	23.930	23.600	23.900	23.196	1,412,269
2023-05-29	24.050	24.120	23.840	23.890	23.186	1,511,391
2023-05-26	23.540	23.950	23.430	23.860	23.157	1,785,638
2023-05-25	23.270	23.640	23.130	23.640	22.943	2,092,191
2023-05-24	22.830	23.340	22.760	23.220	22.536	1,491,136
2023-05-23	23.200	23.300	22.880	22.900	22.225	1,117,607
2023-05-22	23.180	23.380	22.960	23.240	22.555	1,063,300
2023-05-19	23.150	23.290	23.000	23.180	22.497	994,997
2023-05-18	23.000	23.220	22.860	23.120	22.439	988,939
2023-05-17	22.630	23.180	22.510	23.100	22.419	1,455,671
2023-05-16	22.580	22.850	22.580	22.630	21.963	777,040
2023-05-15	22.340	22.680	22.250	22.640	21.973	661,799
2023-05-12	22.570	22.850	22.380	22.400	21.740	761,000
2023-05-11	22.400	22.810	22.310	22.670	22.002	1,055,431
2023-05-10	22.080	22.320	21.980	22.310	21.653	759,032
2023-05-09	22.380	22.490	22.080	22.080	21.429	1,076,700

← NewerPage 14 of 20 · 1,148 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.