YiDong Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.260 | 26.300 | 23.800 | 23.800 | 23.746 | 19,515,500 |
| 2025-01-22 | 24.740 | 25.970 | 24.510 | 24.800 | 24.744 | 19,667,529 |
| 2025-01-21 | 25.670 | 25.890 | 24.060 | 24.920 | 24.864 | 23,563,920 |
| 2025-01-20 | 27.220 | 28.280 | 25.290 | 25.670 | 25.612 | 34,948,738 |
| 2025-01-17 | 21.270 | 25.760 | 21.190 | 25.760 | 25.702 | 20,749,631 |
| 2025-01-16 | 22.190 | 22.310 | 21.140 | 21.470 | 21.421 | 8,826,591 |
| 2025-01-15 | 22.520 | 22.700 | 21.860 | 22.140 | 22.090 | 7,106,033 |
| 2025-01-14 | 21.620 | 22.530 | 21.270 | 22.450 | 22.399 | 9,157,434 |
| 2025-01-13 | 21.410 | 21.530 | 20.240 | 21.200 | 21.152 | 8,292,100 |
| 2025-01-10 | 22.610 | 23.150 | 21.730 | 21.930 | 21.880 | 13,037,330 |
| 2025-01-09 | 23.320 | 24.370 | 23.110 | 23.390 | 23.337 | 14,905,790 |
| 2025-01-08 | 22.950 | 24.120 | 22.370 | 23.890 | 23.836 | 17,393,500 |
| 2025-01-07 | 22.300 | 23.600 | 22.060 | 23.550 | 23.497 | 16,518,561 |
| 2025-01-06 | 21.070 | 22.900 | 20.220 | 22.320 | 22.269 | 15,940,130 |
| 2025-01-03 | 20.370 | 23.000 | 19.610 | 21.650 | 21.601 | 15,802,650 |
| 2025-01-02 | 20.380 | 21.150 | 19.780 | 20.190 | 20.144 | 6,290,684 |
| 2024-12-31 | 21.800 | 22.190 | 20.440 | 20.450 | 20.404 | 7,714,712 |
| 2024-12-30 | 22.200 | 22.710 | 21.360 | 21.820 | 21.771 | 8,760,806 |
| 2024-12-27 | 22.770 | 23.000 | 22.180 | 22.310 | 22.259 | 13,688,450 |
| 2024-12-26 | 21.650 | 23.860 | 21.460 | 23.080 | 23.028 | 16,916,660 |
| 2024-12-25 | 21.740 | 21.960 | 20.900 | 21.670 | 21.621 | 8,470,918 |
| 2024-12-24 | 20.600 | 22.130 | 20.520 | 21.990 | 21.940 | 13,511,350 |
| 2024-12-23 | 21.440 | 21.790 | 20.540 | 20.600 | 20.553 | 8,196,728 |
| 2024-12-20 | 20.430 | 22.860 | 20.430 | 21.580 | 21.531 | 13,902,310 |
| 2024-12-19 | 19.790 | 20.430 | 19.700 | 20.400 | 20.354 | 3,314,020 |
| 2024-12-18 | 19.550 | 20.200 | 19.060 | 19.980 | 19.935 | 3,204,400 |
| 2024-12-17 | 20.420 | 20.560 | 19.520 | 19.590 | 19.546 | 3,520,200 |
| 2024-12-16 | 20.600 | 20.820 | 20.290 | 20.480 | 20.434 | 2,933,800 |
| 2024-12-13 | 20.900 | 21.160 | 20.510 | 20.570 | 20.523 | 3,713,300 |
| 2024-12-12 | 21.260 | 21.460 | 20.880 | 21.030 | 20.982 | 3,948,403 |
| 2024-12-11 | 20.900 | 21.630 | 20.650 | 21.260 | 21.212 | 5,050,103 |
| 2024-12-10 | 22.270 | 22.350 | 20.800 | 20.920 | 20.873 | 8,193,380 |
| 2024-12-09 | 20.580 | 21.280 | 20.500 | 21.240 | 21.192 | 6,651,800 |
| 2024-12-06 | 20.650 | 20.780 | 20.400 | 20.660 | 20.613 | 3,686,440 |
| 2024-12-05 | 20.240 | 20.800 | 20.120 | 20.710 | 20.663 | 4,408,040 |
| 2024-12-04 | 20.590 | 20.730 | 20.110 | 20.210 | 20.164 | 4,120,800 |
| 2024-12-03 | 20.550 | 20.790 | 20.340 | 20.620 | 20.573 | 4,301,085 |
| 2024-12-02 | 20.850 | 20.910 | 20.530 | 20.670 | 20.623 | 6,615,140 |
| 2024-11-29 | 20.070 | 20.950 | 19.900 | 20.750 | 20.703 | 7,776,147 |
| 2024-11-28 | 20.410 | 20.570 | 20.080 | 20.120 | 20.074 | 6,064,169 |
| 2024-11-27 | 20.530 | 20.870 | 19.570 | 20.460 | 20.414 | 9,521,300 |
| 2024-11-26 | 19.300 | 20.300 | 19.300 | 20.300 | 20.254 | 6,454,300 |
| 2024-11-25 | 19.090 | 19.530 | 18.800 | 19.500 | 19.456 | 2,648,256 |
| 2024-11-22 | 20.030 | 20.230 | 19.100 | 19.100 | 19.057 | 3,682,097 |
| 2024-11-21 | 20.190 | 20.250 | 19.740 | 20.120 | 20.074 | 3,142,500 |
| 2024-11-20 | 19.870 | 20.220 | 19.710 | 20.200 | 20.154 | 3,804,144 |
| 2024-11-19 | 19.030 | 19.850 | 19.030 | 19.820 | 19.775 | 3,645,300 |
| 2024-11-18 | 19.800 | 19.850 | 18.610 | 18.950 | 18.907 | 3,556,219 |
| 2024-11-15 | 19.910 | 20.450 | 19.590 | 19.630 | 19.586 | 3,901,400 |
| 2024-11-14 | 20.660 | 20.900 | 20.110 | 20.110 | 20.064 | 4,012,100 |
| 2024-11-13 | 20.550 | 20.720 | 20.010 | 20.710 | 20.663 | 4,331,793 |
| 2024-11-12 | 20.870 | 21.080 | 20.370 | 20.550 | 20.503 | 6,730,200 |
| 2024-11-11 | 20.000 | 20.880 | 19.900 | 20.790 | 20.743 | 7,017,350 |
| 2024-11-08 | 19.760 | 20.200 | 19.610 | 19.840 | 19.795 | 6,491,552 |
| 2024-11-07 | 19.070 | 19.550 | 18.800 | 19.540 | 19.496 | 4,618,183 |
| 2024-11-06 | 19.320 | 19.510 | 18.880 | 19.090 | 19.047 | 4,788,418 |
| 2024-11-05 | 18.670 | 19.350 | 18.500 | 19.230 | 19.186 | 3,842,967 |
| 2024-11-04 | 18.010 | 18.780 | 18.010 | 18.670 | 18.628 | 4,041,472 |
| 2024-11-01 | 19.360 | 19.460 | 18.110 | 18.120 | 18.079 | 5,723,300 |
| 2024-10-31 | 19.310 | 19.660 | 19.040 | 19.480 | 19.436 | 5,129,881 |
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.