YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.500	49.700	45.890	47.890	47.781	10,067,290
2025-10-24	46.220	48.000	45.790	47.710	47.602	8,964,794
2025-10-23	45.480	46.280	43.930	45.770	45.666	6,114,111
2025-10-22	45.520	47.830	45.060	46.290	46.185	8,878,627
2025-10-21	42.840	46.500	42.680	45.550	45.447	10,547,730
2025-10-20	43.040	43.930	42.000	42.560	42.463	5,948,284
2025-10-17	45.650	46.510	42.580	42.740	42.643	9,396,000
2025-10-16	46.500	46.500	44.300	45.700	45.596	7,775,763
2025-10-15	45.350	48.560	44.050	47.110	47.003	10,067,410
2025-10-14	47.780	50.230	44.390	44.620	44.519	8,960,955
2025-10-13	42.390	48.480	41.710	47.870	47.761	8,507,915
2025-10-10	47.000	49.200	46.280	46.710	46.604	9,005,930
2025-10-09	45.390	49.940	44.710	47.660	47.552	12,122,570
2025-09-30	44.140	47.080	44.140	46.080	45.976	8,807,866
2025-09-29	43.810	45.460	43.660	44.350	44.249	7,085,700
2025-09-26	46.400	47.500	44.040	44.080	43.980	10,693,160
2025-09-25	48.000	49.730	46.800	47.090	46.983	10,911,880
2025-09-24	47.030	48.390	45.000	48.000	47.891	10,218,920
2025-09-23	52.040	52.360	45.950	47.780	47.672	14,886,620
2025-09-22	50.860	51.300	48.860	50.360	50.246	11,374,930
2025-09-19	49.900	52.550	49.220	51.520	51.403	16,207,400
2025-09-18	50.110	51.270	48.960	50.090	49.976	16,220,080
2025-09-17	45.730	54.900	45.300	51.530	51.413	26,494,740
2025-09-16	46.670	49.770	45.740	47.620	47.512	21,091,910
2025-09-15	47.450	48.010	46.120	46.670	46.564	11,091,430
2025-09-12	49.000	50.550	47.750	47.840	47.732	22,123,061
2025-09-11	41.500	49.160	41.200	49.160	49.049	18,976,020
2025-09-10	40.290	42.260	39.570	40.970	40.877	13,754,620
2025-09-09	40.940	40.980	39.000	39.120	39.031	9,287,411
2025-09-08	44.030	44.300	40.600	41.170	41.077	12,266,510
2025-09-05	41.590	44.730	40.580	44.660	44.559	16,535,400
2025-09-04	43.790	46.600	41.930	42.820	42.723	22,124,350
2025-09-03	43.000	43.000	41.200	41.700	41.605	7,636,347
2025-09-02	46.360	46.360	42.400	42.960	42.863	14,882,000
2025-09-01	49.010	49.280	45.670	46.100	45.995	17,551,119
2025-08-29	52.210	52.980	47.330	47.940	47.831	29,661,930
2025-08-28	41.000	47.810	41.000	47.810	47.702	29,730,279
2025-08-27	42.750	44.200	39.700	39.840	39.750	21,780,760
2025-08-26	42.300	47.280	40.880	42.480	42.384	26,413,609
2025-08-25	41.870	43.310	41.020	42.890	42.793	14,570,030
2025-08-22	42.910	44.450	41.850	43.090	42.992	19,333,391
2025-08-21	44.860	46.940	42.590	43.030	42.932	18,535,320
2025-08-20	47.090	48.000	43.970	46.250	46.145	19,978,711
2025-08-19	46.550	49.090	44.330	48.920	48.809	28,351,900
2025-08-18	44.340	47.290	42.880	47.290	47.183	23,947,600
2025-08-15	32.660	39.410	32.660	39.410	39.321	28,366,609
2025-08-14	31.790	35.670	31.010	32.840	32.766	23,720,160
2025-08-13	33.110	33.380	31.600	31.710	31.638	14,153,800
2025-08-12	33.250	34.220	32.550	33.380	33.304	15,779,730
2025-08-11	34.290	34.980	31.860	33.250	33.175	19,055,561
2025-08-08	31.010	33.400	30.330	32.680	32.606	20,242,609
2025-08-07	32.500	32.900	30.480	30.910	30.840	18,947,180
2025-08-06	30.010	33.600	30.000	32.110	32.037	22,351,939
2025-08-05	31.390	32.500	28.690	30.600	30.531	24,585,051
2025-08-04	26.260	28.090	26.250	27.740	27.677	11,593,460
2025-08-01	27.340	27.960	26.660	26.900	26.839	12,369,600
2025-07-31	26.220	28.860	25.700	26.790	26.729	20,800,721
2025-07-30	25.250	26.450	25.050	26.210	26.151	15,932,430
2025-07-29	24.760	25.400	24.650	25.150	25.093	8,649,768
2025-07-28	24.040	25.090	24.040	24.850	24.794	10,982,060

← NewerPage 5 of 20 · 1,147 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.