YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	24.020	24.550	24.020	24.500	23.514	2,651,037
2022-05-11	24.320	24.950	24.180	24.290	23.312	4,981,039
2022-05-10	23.130	25.500	22.500	24.670	23.677	5,297,137
2022-05-09	23.010	23.530	22.940	23.280	22.343	2,216,746
2022-05-06	22.490	23.970	22.340	23.230	22.295	3,810,018
2022-05-05	22.700	23.100	22.130	22.900	21.978	2,591,780
2022-04-29	21.270	22.580	21.010	22.320	21.422	4,163,853
2022-04-28	21.920	22.050	20.880	20.880	20.039	3,053,756
2022-04-27	21.300	22.370	20.600	22.140	21.249	3,591,087
2022-04-26	22.900	23.200	21.430	21.510	20.644	3,429,415
2022-04-25	24.720	24.900	22.740	22.790	21.873	3,409,348
2022-04-22	24.330	25.390	24.050	25.200	24.186	3,198,773
2022-04-21	25.450	26.600	24.300	24.520	23.533	4,131,578
2022-04-20	24.970	25.470	24.810	25.240	24.224	2,174,850
2022-04-19	24.880	25.580	24.700	24.970	23.965	1,878,633
2022-04-18	24.380	25.120	23.820	24.970	23.965	2,187,569
2022-04-15	25.070	25.250	24.330	24.660	23.667	2,967,071
2022-04-14	25.520	25.730	25.290	25.370	24.349	2,020,789
2022-04-13	26.160	26.160	25.440	25.440	24.416	2,377,047
2022-04-12	25.970	26.440	25.410	26.380	25.318	2,367,116
2022-04-11	27.190	27.210	25.320	25.890	24.848	4,098,598
2022-04-08	28.300	28.580	27.420	27.450	26.345	4,742,599
2022-04-07	27.670	30.280	27.250	28.950	27.785	7,865,223
2022-04-06	27.580	28.250	27.450	27.660	26.547	3,562,073
2022-04-01	26.790	27.440	26.650	27.180	26.086	3,703,304
2022-03-31	26.840	27.120	26.510	26.750	25.673	2,984,919
2022-03-30	27.180	27.360	26.820	27.030	25.942	3,857,571
2022-03-29	27.950	28.180	26.810	27.000	25.913	3,841,732
2022-03-28	28.070	28.550	27.610	27.900	26.777	2,754,480
2022-03-25	28.390	29.680	28.340	28.700	27.545	4,319,866
2022-03-24	28.780	28.810	28.000	28.210	27.074	3,040,652
2022-03-23	29.050	29.430	28.850	28.940	27.775	2,339,074
2022-03-22	29.630	29.630	28.700	28.840	27.679	3,193,832
2022-03-21	29.370	29.890	29.100	29.650	28.456	3,368,400
2022-03-18	28.890	29.560	28.360	29.230	28.053	3,177,290
2022-03-17	29.140	29.640	28.800	29.030	27.861	4,594,859
2022-03-16	28.740	28.800	27.000	28.620	27.468	4,391,246
2022-03-15	29.200	29.600	27.880	28.160	27.026	4,406,480
2022-03-14	30.000	30.580	29.590	29.640	28.447	3,894,044
2022-03-11	30.800	30.800	29.560	30.540	29.311	4,867,185
2022-03-10	31.900	32.420	31.080	31.120	29.867	4,312,893
2022-03-09	32.300	32.680	29.700	31.160	29.906	5,592,915
2022-03-08	33.580	34.000	32.050	32.190	30.894	5,211,737
2022-03-07	35.110	35.280	33.810	33.900	32.535	5,075,326
2022-03-04	34.850	36.210	34.700	35.370	33.946	7,530,607
2022-03-03	34.180	35.200	33.920	35.190	33.773	7,065,493
2022-03-02	34.200	34.360	33.610	33.990	32.622	3,535,886
2022-03-01	34.360	34.550	33.900	34.420	33.034	3,446,213
2022-02-28	34.000	34.390	33.500	34.150	32.775	3,681,764
2022-02-25	33.500	34.920	33.500	34.280	32.900	6,169,442
2022-02-24	35.450	35.650	32.880	33.310	31.969	9,785,331
2022-02-23	35.610	36.230	35.260	35.930	34.484	6,296,361
2022-02-22	35.550	35.950	34.500	35.570	34.138	6,815,900
2022-02-21	36.410	37.150	35.650	36.050	34.599	9,424,909
2022-02-18	35.410	36.920	35.080	36.690	35.213	10,265,280
2022-02-17	35.400	37.550	34.830	35.950	34.503	14,313,930
2022-02-16	33.340	36.330	33.210	35.660	34.225	13,963,760
2022-02-15	32.900	33.500	32.900	33.150	31.816	4,830,579
2022-02-14	32.200	33.890	32.010	33.130	31.796	6,050,569
2022-02-11	35.010	35.150	33.030	33.140	31.806	9,640,885

← NewerPage 19 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.