YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	31.140	31.370	30.000	30.650	29.747	4,756,328
2022-08-04	31.440	31.680	30.400	31.150	30.232	5,876,954
2022-08-03	32.760	33.280	30.780	30.910	29.999	10,161,360
2022-08-02	32.490	33.030	31.400	32.110	31.164	9,757,479
2022-08-01	32.660	34.180	31.950	33.350	32.367	11,061,380
2022-07-29	32.100	32.380	31.260	31.460	30.533	7,938,558
2022-07-28	31.000	33.330	30.700	32.610	31.649	15,189,030
2022-07-27	30.920	31.790	29.650	30.910	29.999	11,427,350
2022-07-26	27.370	30.960	26.900	30.610	29.708	11,203,220
2022-07-25	28.300	28.550	27.430	27.620	26.806	5,612,911
2022-07-22	30.070	30.410	28.400	28.690	27.844	5,569,485
2022-07-21	29.780	31.290	29.400	29.800	28.922	8,012,658
2022-07-20	30.130	31.000	29.480	30.760	29.853	13,800,260
2022-07-19	26.800	31.340	26.390	29.470	28.601	15,701,350
2022-07-18	25.210	26.350	25.210	26.120	25.350	3,294,231
2022-07-15	24.320	26.420	24.320	25.650	24.894	5,128,250
2022-07-14	24.210	24.890	24.050	24.600	23.875	1,680,448
2022-07-13	23.840	24.290	23.840	24.140	23.429	1,143,297
2022-07-12	24.520	24.690	23.820	23.830	23.128	1,669,615
2022-07-11	25.200	25.300	24.300	24.560	23.836	2,313,373
2022-07-08	25.220	25.910	25.160	25.300	24.554	2,184,273
2022-07-07	25.080	25.260	24.850	25.160	24.419	1,378,936
2022-07-06	25.090	25.480	24.930	25.100	24.360	1,618,838
2022-07-05	25.900	26.120	24.750	25.190	24.448	3,190,969
2022-07-04	25.550	25.890	25.360	25.800	25.040	1,880,273
2022-07-01	26.010	26.510	25.650	25.830	25.069	2,578,126
2022-06-30	26.240	26.560	26.060	26.150	25.379	2,460,049
2022-06-29	27.060	27.280	26.140	26.200	25.428	3,894,906
2022-06-28	26.980	27.300	26.500	27.220	26.418	3,616,329
2022-06-27	27.470	27.580	26.720	27.090	26.292	4,421,578
2022-06-24	27.560	27.990	27.020	27.470	26.660	6,173,215
2022-06-23	25.600	27.500	25.520	27.460	26.651	6,922,267
2022-06-22	26.250	26.660	25.480	25.500	24.748	3,086,183
2022-06-21	26.310	27.260	25.900	26.360	25.583	5,212,529
2022-06-20	25.340	26.620	25.340	26.270	25.496	4,668,874
2022-06-17	25.000	25.380	24.710	25.190	24.448	1,998,616
2022-06-16	24.900	25.580	24.900	25.000	24.263	2,269,091
2022-06-15	25.220	25.610	24.880	24.890	24.156	2,781,666
2022-06-14	25.510	25.850	24.410	25.200	24.457	3,207,620
2022-06-13	25.760	26.250	25.380	25.780	25.020	3,615,492
2022-06-10	24.630	26.260	24.500	26.000	25.234	4,549,745
2022-06-09	26.700	26.720	24.760	24.930	24.195	6,372,074
2022-06-08	25.770	27.180	25.600	27.000	25.913	6,251,810
2022-06-07	25.850	26.220	25.500	25.960	24.915	3,119,103
2022-06-06	25.470	25.950	25.390	25.880	24.838	3,167,775
2022-06-02	24.820	25.490	24.700	25.470	24.445	2,787,463
2022-06-01	24.570	24.970	24.520	24.800	23.802	2,582,322
2022-05-31	24.000	24.880	23.300	24.650	23.658	3,267,666
2022-05-30	24.000	24.010	23.590	23.930	22.967	1,504,840
2022-05-27	23.750	24.560	23.470	23.570	22.621	2,058,794
2022-05-26	23.850	23.850	22.920	23.350	22.410	1,424,398
2022-05-25	23.140	23.480	23.070	23.430	22.487	1,378,612
2022-05-24	24.800	24.830	23.050	23.070	22.141	3,181,171
2022-05-23	24.330	24.860	24.230	24.860	23.859	2,198,605
2022-05-20	24.110	24.550	24.050	24.440	23.456	2,327,223
2022-05-19	23.720	24.240	23.500	24.080	23.111	1,706,369
2022-05-18	23.810	24.350	23.730	24.050	23.082	1,800,631
2022-05-17	23.880	24.130	23.450	23.790	22.832	1,577,581
2022-05-16	24.250	24.600	23.750	23.880	22.919	1,642,133
2022-05-13	24.450	24.590	24.050	24.180	23.207	1,740,902

← NewerPage 18 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.