YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.350	24.630	24.100	24.300	23.584	1,966,558
2022-11-04	24.210	24.500	24.110	24.290	23.574	2,448,325
2022-11-03	23.810	24.500	23.660	24.290	23.574	2,610,304
2022-11-02	23.200	24.180	23.200	23.980	23.273	2,671,826
2022-11-01	22.490	23.300	22.490	23.300	22.613	2,067,178
2022-10-31	21.600	22.860	21.600	22.490	21.827	2,137,083
2022-10-28	22.700	22.870	21.610	21.680	21.041	2,324,054
2022-10-27	23.170	23.380	22.720	22.730	22.060	1,974,799
2022-10-26	22.380	23.300	22.380	23.160	22.477	2,076,358
2022-10-25	22.420	22.880	22.100	22.510	21.847	1,509,094
2022-10-24	23.000	23.470	22.350	22.600	21.934	1,673,626
2022-10-21	22.830	23.070	22.520	22.790	22.118	1,388,512
2022-10-20	22.690	23.300	22.290	22.880	22.206	2,093,991
2022-10-19	22.900	23.100	22.660	22.710	22.041	1,409,650
2022-10-18	23.080	23.330	22.750	22.960	22.283	1,771,841
2022-10-17	22.510	23.180	22.390	23.060	22.380	1,671,654
2022-10-14	22.380	22.780	22.200	22.710	22.041	2,303,851
2022-10-13	21.750	22.490	21.510	22.060	21.410	1,985,216
2022-10-12	21.090	21.840	20.850	21.800	21.158	1,706,077
2022-10-11	20.890	21.300	20.800	21.090	20.468	1,144,432
2022-10-10	21.310	21.530	20.790	20.880	20.265	1,621,940
2022-09-30	21.990	22.130	21.240	21.240	20.614	2,072,550
2022-09-29	22.380	22.460	21.960	22.020	21.371	1,313,931
2022-09-28	23.200	23.200	22.100	22.100	21.449	2,163,436
2022-09-27	22.850	23.290	22.690	23.250	22.565	1,431,798
2022-09-26	23.000	23.300	22.730	22.780	22.109	1,438,832
2022-09-23	23.830	23.970	23.000	23.200	22.516	2,077,457
2022-09-22	23.840	24.320	23.800	23.910	23.205	1,331,463
2022-09-21	24.160	24.210	23.660	24.080	23.370	1,506,814
2022-09-20	23.880	24.380	23.880	24.160	23.448	1,827,120
2022-09-19	24.110	24.550	23.720	23.800	23.099	1,803,732
2022-09-16	25.200	25.490	24.340	24.340	23.623	1,898,294
2022-09-15	26.490	26.560	24.690	25.130	24.389	3,100,721
2022-09-14	26.310	26.600	25.910	26.250	25.476	2,443,206
2022-09-13	26.880	27.360	26.640	26.820	26.030	2,195,281
2022-09-09	26.990	27.200	26.500	26.850	26.059	2,364,462
2022-09-08	27.000	27.480	26.910	27.080	26.282	4,204,793
2022-09-07	26.310	28.150	26.310	27.880	27.058	8,093,430
2022-09-06	25.660	25.980	25.130	25.950	25.185	2,820,943
2022-09-05	25.970	26.030	25.190	25.440	24.690	2,733,696
2022-09-02	25.600	26.090	25.570	25.990	25.224	2,544,780
2022-09-01	25.860	26.300	25.400	25.590	24.836	2,813,807
2022-08-31	27.550	27.590	25.880	26.000	25.234	5,734,022
2022-08-30	27.830	28.440	27.280	27.510	26.699	3,656,584
2022-08-29	27.500	28.850	27.330	27.830	27.010	5,234,865
2022-08-26	29.990	30.940	27.740	28.060	27.233	8,195,955
2022-08-25	32.460	33.150	30.150	30.790	29.883	7,446,596
2022-08-24	35.440	35.950	32.470	32.810	31.843	9,360,878
2022-08-23	35.510	35.600	34.230	35.370	34.328	9,496,028
2022-08-22	32.460	37.640	32.460	36.100	35.036	12,950,520
2022-08-19	32.010	34.360	32.010	32.350	31.397	8,014,550
2022-08-18	31.600	32.690	31.510	32.350	31.397	5,052,741
2022-08-17	30.830	32.350	30.240	31.850	30.911	5,436,887
2022-08-16	30.610	31.560	30.610	30.830	29.921	3,822,895
2022-08-15	31.060	31.790	30.450	30.880	29.970	5,887,587
2022-08-12	33.400	33.650	31.880	31.970	31.028	5,953,161
2022-08-11	32.900	33.950	31.960	33.250	32.270	8,832,056
2022-08-10	30.530	32.620	30.530	32.500	31.542	9,069,901
2022-08-09	30.680	31.010	30.020	30.720	29.815	3,387,354
2022-08-08	30.360	30.900	30.200	30.680	29.776	3,298,748

← NewerPage 17 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.