YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.680	24.090	23.680	24.010	23.956	4,763,184
2025-07-24	23.810	23.930	23.630	23.770	23.716	4,500,000
2025-07-23	24.020	24.230	23.500	23.570	23.517	7,326,200
2025-07-22	24.420	24.760	24.180	24.230	24.175	7,476,201
2025-07-21	24.190	24.640	23.940	24.420	24.365	7,088,187
2025-07-18	24.390	24.500	24.020	24.080	24.025	5,363,225
2025-07-17	24.010	24.540	23.760	24.390	24.335	7,002,386
2025-07-16	24.030	24.360	23.880	24.000	23.946	6,931,098
2025-07-15	25.470	25.500	23.910	24.200	24.145	12,055,810
2025-07-14	24.870	25.260	24.700	25.050	24.993	11,224,430
2025-07-11	25.680	25.970	24.650	24.970	24.913	16,281,970
2025-07-10	27.150	27.580	26.000	26.190	26.131	22,640,369
2025-07-09	26.010	29.650	25.900	28.090	28.026	37,343,992
2025-07-08	22.710	27.250	22.500	27.250	27.188	22,200,279
2025-07-07	22.380	22.770	22.050	22.710	22.659	3,581,500
2025-07-04	22.650	22.960	22.410	22.440	22.389	4,376,600
2025-07-03	22.220	22.880	22.100	22.840	22.788	5,570,300
2025-07-02	22.570	22.570	22.020	22.220	22.170	3,253,255
2025-07-01	22.700	22.810	22.110	22.570	22.519	4,257,015
2025-06-30	22.550	22.950	22.400	22.810	22.758	5,455,815
2025-06-27	22.260	22.820	22.020	22.520	22.469	7,089,200
2025-06-26	22.130	22.740	22.000	22.260	22.210	6,189,432
2025-06-25	22.110	22.280	21.750	22.110	22.060	4,971,675
2025-06-24	21.730	22.370	21.730	22.110	22.060	5,613,100
2025-06-23	21.210	21.810	21.210	21.800	21.751	3,966,700
2025-06-20	21.340	22.160	21.250	21.540	21.491	5,281,900
2025-06-19	21.200	22.400	21.140	21.570	21.521	7,946,100
2025-06-18	20.710	21.320	20.690	21.280	21.232	2,568,300
2025-06-17	20.900	21.100	20.680	20.860	20.813	1,767,700
2025-06-16	20.400	21.160	20.400	20.900	20.853	2,258,900
2025-06-13	21.060	21.240	20.500	20.550	20.503	3,211,000
2025-06-12	21.260	21.450	21.090	21.170	21.122	2,490,400
2025-06-11	20.970	21.550	20.970	21.340	21.292	4,061,100
2025-06-10	21.670	21.830	20.740	21.000	20.952	6,266,200
2025-06-09	22.700	22.880	21.630	21.650	21.601	9,694,281
2025-06-06	21.280	21.410	21.080	21.340	21.292	2,731,381
2025-06-05	20.900	21.380	20.600	21.280	21.232	3,572,300
2025-06-04	20.320	21.200	20.320	20.830	20.783	3,277,300
2025-06-03	20.020	20.490	20.020	20.280	20.234	1,653,800
2025-05-30	20.880	20.910	20.130	20.180	20.134	3,155,500
2025-05-29	20.500	21.040	20.500	21.040	20.992	2,886,681
2025-05-28	20.610	20.880	20.280	20.390	20.344	1,722,800
2025-05-27	20.690	20.780	20.240	20.560	20.513	2,019,300
2025-05-26	20.400	20.720	20.360	20.680	20.633	2,050,200
2025-05-23	20.800	21.070	20.410	20.440	20.394	2,883,243
2025-05-22	21.000	21.400	20.760	20.860	20.813	2,548,600
2025-05-21	21.510	21.510	20.930	20.940	20.893	2,533,300
2025-05-20	21.100	21.570	20.880	21.520	21.471	3,428,300
2025-05-19	21.320	21.350	20.740	21.030	20.982	3,112,056
2025-05-16	21.190	21.850	21.100	21.310	21.262	4,049,300
2025-05-15	21.410	21.410	21.050	21.230	21.182	2,985,500
2025-05-14	21.590	21.950	21.370	21.500	21.451	3,707,600
2025-05-13	21.950	22.240	21.440	21.590	21.541	4,490,800
2025-05-12	21.660	21.800	21.360	21.600	21.551	4,619,500
2025-05-09	22.240	22.240	21.330	21.460	21.411	6,322,400
2025-05-08	22.250	22.500	21.400	22.120	22.070	11,463,000
2025-05-07	22.500	22.640	21.490	21.800	21.751	14,004,730
2025-05-06	19.510	22.460	18.750	22.460	22.409	11,264,830
2025-04-30	18.110	18.990	18.070	18.720	18.678	3,983,300
2025-04-29	17.750	18.240	17.680	18.030	17.989	1,715,600

← NewerPage 6 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.