YiDong Electronics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.040	18.220	17.630	17.880	17.839	1,968,101
2025-04-25	18.070	18.330	17.910	18.030	17.989	1,887,100
2025-04-24	18.510	18.660	17.930	18.110	18.069	2,775,900
2025-04-23	18.290	18.690	18.290	18.680	18.638	2,722,400
2025-04-22	18.430	18.500	18.150	18.170	18.129	2,234,100
2025-04-21	18.220	18.490	18.010	18.450	18.408	1,862,100
2025-04-18	18.210	18.390	17.950	18.190	18.149	1,882,900
2025-04-17	18.020	18.630	18.020	18.130	18.089	2,237,200
2025-04-16	18.200	18.490	17.910	18.280	18.239	3,284,201
2025-04-15	19.030	19.300	18.740	18.950	18.907	2,088,900
2025-04-14	19.380	19.630	19.040	19.110	19.067	3,772,469
2025-04-11	18.340	18.800	18.200	18.530	18.488	2,854,000
2025-04-10	18.300	18.950	18.200	18.370	18.328	4,180,500
2025-04-09	16.900	17.780	15.520	17.670	17.630	4,161,786
2025-04-08	17.040	17.900	16.590	17.210	17.171	3,858,343
2025-04-07	19.840	20.110	17.040	17.040	17.001	5,068,600
2025-04-03	21.200	21.610	21.070	21.300	21.252	2,017,200
2025-04-02	21.650	21.990	21.500	21.580	21.531	1,628,000
2025-04-01	21.800	22.110	21.680	21.680	21.631	1,987,600
2025-03-31	21.660	21.840	21.120	21.760	21.711	3,001,900
2025-03-28	22.600	22.780	21.920	21.920	21.870	2,913,200
2025-03-27	22.650	22.880	22.010	22.630	22.579	3,137,143
2025-03-26	22.900	23.140	22.740	22.770	22.718	2,831,343
2025-03-25	23.780	23.780	22.680	22.740	22.688	3,974,700
2025-03-24	24.550	24.700	22.660	23.590	23.537	6,518,543
2025-03-21	25.300	25.440	24.560	24.750	24.694	7,019,946
2025-03-20	24.550	25.440	24.390	25.440	25.382	7,729,846
2025-03-19	25.150	25.150	24.480	24.630	24.574	4,945,700
2025-03-18	25.190	25.420	24.880	25.280	25.223	6,084,446
2025-03-17	25.680	25.750	25.200	25.200	25.143	6,906,400
2025-03-14	25.800	26.050	25.300	25.830	25.771	12,033,930
2025-03-13	24.950	25.750	24.680	25.690	25.632	10,068,470
2025-03-12	24.880	25.350	24.590	25.180	25.123	6,420,603
2025-03-11	24.360	24.880	24.280	24.720	24.664	3,889,800
2025-03-10	25.000	25.660	24.610	24.890	24.834	6,100,286
2025-03-07	24.730	25.900	24.710	25.310	25.253	10,098,320
2025-03-06	24.360	25.450	24.300	25.060	25.003	8,007,600
2025-03-05	24.560	24.560	23.900	24.280	24.225	4,646,000
2025-03-04	23.260	24.740	23.100	24.440	24.385	7,339,500
2025-03-03	23.320	23.890	23.020	23.590	23.537	5,560,800
2025-02-28	24.600	24.940	23.300	23.320	23.267	8,959,700
2025-02-27	26.100	26.870	24.450	25.300	25.243	12,518,970
2025-02-26	24.610	25.930	24.210	25.870	25.811	16,338,660
2025-02-25	23.930	24.850	23.720	24.610	24.554	6,447,900
2025-02-24	24.710	25.090	24.300	24.440	24.385	7,135,748
2025-02-21	24.800	25.080	24.230	24.970	24.913	11,944,780
2025-02-20	23.830	24.870	23.770	24.870	24.814	15,973,650
2025-02-19	22.740	23.780	22.710	23.760	23.706	8,670,700
2025-02-18	23.990	24.010	22.810	23.010	22.958	10,046,540
2025-02-17	22.350	23.980	22.350	23.960	23.906	13,594,580
2025-02-14	22.560	22.950	22.220	22.440	22.389	6,510,200
2025-02-13	23.490	23.490	22.550	22.560	22.509	8,965,709
2025-02-12	23.280	23.570	23.030	23.560	23.507	9,192,646
2025-02-11	23.090	23.720	22.710	23.510	23.457	14,005,200
2025-02-10	22.800	22.950	22.470	22.950	22.898	8,391,471
2025-02-07	22.680	23.190	22.150	22.730	22.678	11,658,100
2025-02-06	22.050	22.780	22.000	22.740	22.688	9,984,000
2025-02-05	21.630	22.280	21.030	22.230	22.180	10,217,610
2025-01-27	23.020	23.400	21.310	21.450	21.401	14,561,800
2025-01-24	23.920	24.940	23.760	24.120	24.065	13,304,600

← NewerPage 7 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.