YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.170	24.800	24.130	24.730	24.001	2,799,416
2023-02-06	24.060	24.500	24.030	24.170	23.458	1,796,380
2023-02-03	24.230	24.320	23.830	24.290	23.574	2,394,155
2023-02-02	24.380	24.440	24.090	24.150	23.438	2,141,004
2023-02-01	24.160	24.360	24.010	24.350	23.632	2,061,465
2023-01-31	23.820	24.160	23.770	24.100	23.390	1,680,731
2023-01-30	23.480	24.180	23.480	24.000	23.293	2,841,205
2023-01-20	23.300	23.450	23.150	23.340	22.652	1,535,169
2023-01-19	23.050	23.360	22.870	23.320	22.633	1,401,691
2023-01-18	23.080	23.350	22.840	23.090	22.410	1,188,977
2023-01-17	23.100	23.370	22.890	23.050	22.371	1,288,600
2023-01-16	23.030	23.350	23.010	23.150	22.468	1,837,968
2023-01-13	23.490	23.490	22.880	23.030	22.351	1,885,029
2023-01-12	23.230	23.740	23.060	23.370	22.681	2,383,488
2023-01-11	23.180	24.180	22.960	23.730	23.031	5,010,025
2023-01-10	22.430	22.750	22.290	22.750	22.080	2,046,896
2023-01-09	22.300	22.560	22.100	22.430	21.769	1,534,794
2023-01-06	22.200	22.470	22.080	22.230	21.575	1,732,807
2023-01-05	22.180	22.440	21.870	22.320	21.662	2,145,784
2023-01-04	22.220	22.670	22.000	22.200	21.546	2,100,885
2023-01-03	21.900	22.440	21.700	22.200	21.546	2,394,689
2022-12-30	21.790	22.220	21.650	21.910	21.264	2,426,086
2022-12-29	22.110	22.400	21.630	21.730	21.090	3,820,259
2022-12-28	24.300	24.320	21.900	22.480	21.818	6,592,351
2022-12-27	24.740	24.840	24.020	24.440	23.720	2,202,110
2022-12-26	23.760	24.960	23.700	24.740	24.011	2,897,079
2022-12-23	23.700	24.290	23.600	24.020	23.312	1,863,874
2022-12-22	25.050	25.050	23.900	23.930	23.225	3,145,333
2022-12-21	24.620	25.350	24.250	25.000	24.263	2,964,291
2022-12-20	25.300	26.100	24.590	24.610	23.885	3,578,059
2022-12-19	25.750	26.800	25.300	25.880	25.117	3,889,588
2022-12-16	26.400	26.420	25.760	25.940	25.176	4,626,222
2022-12-15	25.080	26.960	25.000	26.760	25.971	7,640,999
2022-12-14	25.200	26.180	25.170	25.340	24.593	5,580,179
2022-12-13	25.010	26.260	25.000	25.660	24.904	7,992,783
2022-12-12	24.000	24.850	23.690	24.850	24.118	4,058,669
2022-12-09	24.110	24.740	24.060	24.120	23.409	3,464,263
2022-12-08	24.460	24.600	24.010	24.220	23.506	2,943,010
2022-12-07	24.890	25.000	24.340	24.460	23.739	4,670,389
2022-12-06	23.350	25.330	23.240	25.170	24.428	7,654,877
2022-12-05	23.140	23.450	22.950	23.440	22.749	1,697,955
2022-12-02	22.800	23.260	22.710	23.100	22.419	1,182,903
2022-12-01	22.800	23.280	22.800	22.920	22.245	1,722,170
2022-11-30	23.150	23.280	22.670	22.690	22.021	1,721,280
2022-11-29	22.800	23.230	22.740	23.130	22.448	1,212,295
2022-11-28	22.810	23.000	22.580	22.730	22.060	1,054,036
2022-11-25	23.570	23.780	22.930	23.080	22.400	1,428,534
2022-11-24	23.300	23.940	23.000	23.600	22.904	1,978,691
2022-11-23	23.970	23.970	22.800	23.200	22.516	1,961,697
2022-11-22	24.260	24.570	23.680	23.790	23.089	2,183,266
2022-11-21	24.070	24.300	23.780	24.270	23.555	1,213,956
2022-11-18	24.570	24.800	24.060	24.130	23.419	1,598,472
2022-11-17	24.120	24.550	23.880	24.540	23.817	2,007,292
2022-11-16	24.680	24.750	24.160	24.280	23.564	2,099,524
2022-11-15	23.880	24.690	23.700	24.680	23.953	2,884,024
2022-11-14	23.640	24.240	23.340	23.970	23.264	1,634,354
2022-11-11	24.270	24.360	23.630	23.660	22.963	2,246,209
2022-11-10	24.050	24.180	23.630	23.680	22.982	1,552,056
2022-11-09	24.110	24.320	23.820	24.070	23.361	1,143,277
2022-11-08	24.220	24.400	23.900	24.070	23.361	1,444,892

← NewerPage 16 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.