YiDong Electronics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.440 | 19.930 | 19.100 | 19.480 | 19.436 | 5,124,605 |
| 2024-10-29 | 20.140 | 20.200 | 19.470 | 19.470 | 19.426 | 5,725,467 |
| 2024-10-28 | 20.210 | 20.330 | 19.880 | 20.150 | 20.104 | 5,640,307 |
| 2024-10-25 | 20.240 | 20.570 | 20.150 | 20.430 | 20.384 | 4,093,085 |
| 2024-10-24 | 20.120 | 20.330 | 19.860 | 20.190 | 20.144 | 3,586,600 |
| 2024-10-23 | 20.400 | 20.960 | 20.080 | 20.330 | 20.284 | 5,409,551 |
| 2024-10-22 | 20.400 | 20.930 | 20.150 | 20.440 | 20.394 | 6,336,700 |
| 2024-10-21 | 20.230 | 21.100 | 20.090 | 20.610 | 20.563 | 9,196,919 |
| 2024-10-18 | 19.100 | 20.350 | 19.050 | 19.980 | 19.935 | 9,034,113 |
| 2024-10-17 | 18.970 | 19.500 | 18.810 | 19.050 | 19.007 | 5,564,400 |
| 2024-10-16 | 18.590 | 19.000 | 18.300 | 18.690 | 18.648 | 3,946,999 |
| 2024-10-15 | 19.200 | 19.750 | 18.810 | 18.830 | 18.787 | 4,883,343 |
| 2024-10-14 | 18.320 | 19.340 | 18.040 | 19.230 | 19.186 | 5,724,297 |
| 2024-10-11 | 19.600 | 19.600 | 17.910 | 18.190 | 18.149 | 6,137,194 |
| 2024-10-10 | 19.700 | 20.280 | 19.160 | 19.480 | 19.436 | 7,341,098 |
| 2024-10-09 | 21.040 | 21.500 | 19.290 | 19.290 | 19.246 | 10,658,950 |
| 2024-10-08 | 23.320 | 23.320 | 20.220 | 22.250 | 22.200 | 13,314,030 |
| 2024-09-30 | 17.700 | 19.850 | 17.550 | 19.550 | 19.506 | 12,130,780 |
| 2024-09-27 | 16.130 | 17.270 | 16.130 | 17.040 | 17.001 | 6,781,407 |
| 2024-09-26 | 15.730 | 16.110 | 15.540 | 16.100 | 15.964 | 4,024,563 |
| 2024-09-25 | 15.800 | 16.120 | 15.600 | 15.740 | 15.607 | 4,908,700 |
| 2024-09-24 | 15.160 | 15.660 | 15.010 | 15.640 | 15.508 | 4,992,180 |
| 2024-09-23 | 15.300 | 15.500 | 15.030 | 15.180 | 15.052 | 4,727,363 |
| 2024-09-20 | 14.860 | 15.110 | 14.680 | 14.980 | 14.853 | 2,940,666 |
| 2024-09-19 | 14.800 | 15.020 | 14.600 | 14.840 | 14.714 | 2,353,200 |
| 2024-09-18 | 15.050 | 15.100 | 14.290 | 14.680 | 14.556 | 2,223,000 |
| 2024-09-13 | 15.410 | 15.440 | 14.900 | 14.900 | 14.774 | 2,595,900 |
| 2024-09-12 | 15.750 | 15.910 | 15.350 | 15.380 | 15.250 | 2,798,357 |
| 2024-09-11 | 16.070 | 16.140 | 15.650 | 15.670 | 15.537 | 2,942,400 |
| 2024-09-10 | 15.890 | 16.150 | 15.580 | 16.100 | 15.964 | 2,985,000 |
| 2024-09-09 | 15.890 | 16.000 | 15.620 | 15.890 | 15.756 | 2,309,000 |
| 2024-09-06 | 16.350 | 16.590 | 15.850 | 15.870 | 15.736 | 3,507,900 |
| 2024-09-05 | 16.570 | 16.650 | 16.230 | 16.420 | 16.281 | 3,151,600 |
| 2024-09-04 | 16.690 | 16.750 | 16.400 | 16.480 | 16.341 | 3,668,209 |
| 2024-09-03 | 16.650 | 17.670 | 16.530 | 16.890 | 16.747 | 5,178,100 |
| 2024-09-02 | 16.870 | 17.100 | 16.480 | 16.480 | 16.341 | 5,255,200 |
| 2024-08-30 | 16.440 | 17.170 | 16.440 | 16.870 | 16.727 | 6,098,400 |
| 2024-08-29 | 15.860 | 16.680 | 15.640 | 16.490 | 16.350 | 3,558,700 |
| 2024-08-28 | 15.730 | 16.020 | 15.640 | 15.860 | 15.726 | 1,818,900 |
| 2024-08-27 | 16.300 | 16.340 | 15.730 | 15.820 | 15.686 | 3,246,900 |
| 2024-08-26 | 16.020 | 16.560 | 15.940 | 16.410 | 16.271 | 2,768,400 |
| 2024-08-23 | 15.990 | 16.250 | 15.670 | 16.020 | 15.884 | 2,841,007 |
| 2024-08-22 | 16.400 | 16.550 | 16.010 | 16.020 | 15.884 | 2,529,500 |
| 2024-08-21 | 16.150 | 16.690 | 16.110 | 16.360 | 16.222 | 3,287,300 |
| 2024-08-20 | 16.590 | 16.690 | 16.200 | 16.210 | 16.073 | 3,122,200 |
| 2024-08-19 | 17.000 | 17.150 | 16.470 | 16.480 | 16.341 | 5,516,100 |
| 2024-08-16 | 16.920 | 17.500 | 16.780 | 17.230 | 17.084 | 6,404,700 |
| 2024-08-15 | 16.230 | 17.120 | 16.210 | 16.840 | 16.697 | 5,870,000 |
| 2024-08-14 | 16.270 | 16.690 | 16.180 | 16.560 | 16.420 | 5,627,300 |
| 2024-08-13 | 15.800 | 16.490 | 15.800 | 16.190 | 16.053 | 3,497,200 |
| 2024-08-12 | 16.120 | 16.250 | 15.740 | 15.800 | 15.666 | 2,988,900 |
| 2024-08-09 | 15.990 | 16.670 | 15.990 | 16.160 | 16.023 | 4,901,400 |
| 2024-08-08 | 16.100 | 16.210 | 15.660 | 15.810 | 15.676 | 4,869,547 |
| 2024-08-07 | 15.880 | 16.880 | 15.790 | 16.450 | 16.311 | 5,467,447 |
| 2024-08-06 | 15.990 | 16.170 | 15.760 | 15.910 | 15.775 | 3,336,500 |
| 2024-08-05 | 16.500 | 16.760 | 15.650 | 15.680 | 15.547 | 5,982,700 |
| 2024-08-02 | 17.200 | 17.290 | 16.660 | 16.660 | 16.519 | 4,250,900 |
| 2024-08-01 | 17.590 | 17.670 | 17.300 | 17.430 | 17.282 | 4,075,100 |
| 2024-07-31 | 17.000 | 17.530 | 16.880 | 17.450 | 17.302 | 5,052,300 |
| 2024-07-30 | 17.050 | 17.250 | 16.720 | 17.020 | 16.876 | 3,597,631 |
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.