YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.340	22.480	22.180	22.460	21.798	782,945
2023-05-05	22.420	22.420	21.940	22.180	21.526	1,089,591
2023-05-04	22.360	22.570	22.210	22.440	21.779	1,069,917
2023-04-28	22.100	22.420	22.010	22.400	21.740	1,595,426
2023-04-27	21.800	22.200	21.500	21.900	21.255	1,266,003
2023-04-26	21.830	22.240	21.830	22.060	21.410	1,495,050
2023-04-25	22.470	22.800	21.800	22.040	21.390	1,753,502
2023-04-24	22.300	22.870	22.300	22.450	21.788	1,804,770
2023-04-21	24.130	24.140	22.500	22.600	21.934	4,559,093
2023-04-20	23.990	24.470	23.990	24.220	23.506	2,011,506
2023-04-19	24.010	24.650	24.010	24.110	23.399	1,887,479
2023-04-18	24.730	24.730	23.970	24.110	23.399	2,423,823
2023-04-17	25.090	25.280	24.510	24.730	24.001	2,657,900
2023-04-14	25.490	25.700	24.880	25.210	24.467	3,056,468
2023-04-13	25.910	26.200	25.440	25.550	24.797	2,420,879
2023-04-12	25.280	26.250	25.030	26.070	25.302	3,622,848
2023-04-11	25.430	25.650	24.950	25.100	24.360	2,406,907
2023-04-10	26.060	26.310	25.310	25.310	24.564	2,691,527
2023-04-07	26.250	26.250	25.760	26.050	25.282	2,782,213
2023-04-06	25.380	26.430	25.230	26.260	25.486	5,310,385
2023-04-04	25.800	25.850	25.090	25.360	24.613	2,970,673
2023-04-03	25.320	25.840	25.310	25.790	25.030	2,741,670
2023-03-31	25.200	25.420	24.960	25.300	24.554	1,558,462
2023-03-30	25.450	25.650	24.900	25.210	24.467	2,460,305
2023-03-29	25.390	25.850	25.320	25.510	24.758	2,547,163
2023-03-28	25.730	25.900	25.310	25.470	24.719	2,321,038
2023-03-27	25.980	26.260	25.520	25.930	25.166	3,322,727
2023-03-24	26.440	26.770	25.950	26.130	25.360	5,331,028
2023-03-23	25.500	26.950	25.400	26.440	25.661	8,215,664
2023-03-22	24.950	25.690	24.700	25.690	24.933	5,315,446
2023-03-21	24.500	24.800	24.280	24.800	24.069	2,246,600
2023-03-20	24.580	24.720	24.300	24.500	23.778	1,813,941
2023-03-17	24.180	24.670	24.030	24.650	23.924	2,533,319
2023-03-16	24.510	24.510	23.950	23.990	23.283	1,836,920
2023-03-15	24.580	24.780	24.410	24.510	23.788	1,947,597
2023-03-14	24.720	24.730	24.020	24.320	23.603	2,380,400
2023-03-13	24.900	25.060	24.330	24.720	23.991	2,802,966
2023-03-10	24.800	25.290	24.760	24.900	24.166	4,326,641
2023-03-09	23.720	25.260	23.720	25.240	24.496	6,919,338
2023-03-08	23.450	24.050	23.400	23.900	23.196	1,248,356
2023-03-07	24.310	24.420	23.550	23.550	22.856	1,983,196
2023-03-06	24.510	24.580	24.210	24.310	23.594	1,419,350
2023-03-03	24.740	24.950	24.380	24.400	23.681	2,253,096
2023-03-02	24.610	24.990	24.450	24.740	24.011	3,559,900
2023-03-01	23.750	24.630	23.590	24.610	23.885	2,880,837
2023-02-28	23.500	23.880	23.350	23.790	23.089	1,212,527
2023-02-27	24.100	24.100	23.500	23.500	22.807	1,670,694
2023-02-24	24.230	24.370	23.970	24.170	23.458	1,242,900
2023-02-23	24.210	24.340	23.960	24.180	23.467	1,245,641
2023-02-22	24.050	24.240	23.910	24.150	23.438	1,129,851
2023-02-21	24.180	24.570	23.900	24.190	23.477	1,744,451
2023-02-20	24.040	24.180	23.700	24.180	23.467	1,675,000
2023-02-17	24.300	24.480	23.890	23.910	23.205	1,834,481
2023-02-16	25.050	25.150	23.880	24.100	23.390	3,140,139
2023-02-15	24.900	25.270	24.800	25.040	24.302	1,944,080
2023-02-14	25.200	25.200	24.780	24.920	24.186	1,979,600
2023-02-13	24.910	25.240	24.860	25.190	24.448	2,356,700
2023-02-10	24.880	25.230	24.640	25.010	24.273	2,374,600
2023-02-09	24.230	24.880	24.180	24.850	24.118	2,403,609
2023-02-08	24.680	24.760	24.230	24.240	23.526	2,041,468

← NewerPage 15 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.