Jiangsu Yunyong Electronics and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.000 | 28.460 | 27.860 | 28.450 | 28.450 | 268,989 |
| 2024-07-25 | 28.430 | 28.760 | 27.700 | 28.050 | 28.050 | 240,038 |
| 2024-07-24 | 28.500 | 29.280 | 27.910 | 28.010 | 28.010 | 325,559 |
| 2024-07-23 | 29.700 | 30.250 | 28.700 | 28.700 | 28.700 | 359,732 |
| 2024-07-22 | 29.450 | 30.810 | 29.150 | 29.900 | 29.900 | 614,814 |
| 2024-07-19 | 27.730 | 29.220 | 27.730 | 29.050 | 29.050 | 457,802 |
| 2024-07-18 | 28.180 | 28.300 | 27.500 | 27.900 | 27.900 | 355,329 |
| 2024-07-17 | 28.810 | 29.590 | 28.610 | 28.630 | 28.630 | 262,589 |
| 2024-07-16 | 27.450 | 29.300 | 27.450 | 29.160 | 29.160 | 263,052 |
| 2024-07-15 | 29.700 | 30.200 | 28.880 | 28.900 | 28.900 | 388,173 |
| 2024-07-12 | 29.570 | 30.580 | 29.570 | 29.830 | 29.830 | 415,712 |
| 2024-07-11 | 29.980 | 30.300 | 29.520 | 30.080 | 30.080 | 482,460 |
| 2024-07-10 | 29.470 | 29.850 | 29.140 | 29.420 | 29.420 | 427,016 |
| 2024-07-09 | 28.210 | 29.650 | 27.880 | 29.520 | 29.520 | 564,147 |
| 2024-07-08 | 29.130 | 29.220 | 28.310 | 28.450 | 28.450 | 376,819 |
| 2024-07-05 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 0 |
| 2024-07-04 | 30.900 | 31.150 | 28.700 | 28.740 | 28.740 | 937,163 |
| 2024-07-03 | 31.580 | 31.580 | 30.480 | 30.860 | 30.860 | 633,601 |
| 2024-07-02 | 31.410 | 32.200 | 31.320 | 31.590 | 31.590 | 639,258 |
| 2024-07-01 | 32.400 | 32.580 | 30.590 | 31.460 | 31.460 | 808,763 |
| 2024-06-28 | 31.970 | 32.910 | 31.730 | 32.040 | 32.040 | 990,825 |
| 2024-06-27 | 32.940 | 33.080 | 31.700 | 31.700 | 31.700 | 999,835 |
| 2024-06-26 | 32.450 | 33.370 | 32.300 | 33.300 | 33.300 | 1,278,086 |
| 2024-06-25 | 34.500 | 34.880 | 32.220 | 33.550 | 33.550 | 1,505,325 |
| 2024-06-24 | 35.960 | 35.990 | 33.500 | 34.400 | 34.400 | 2,290,826 |
| 2024-06-21 | 36.510 | 41.300 | 36.000 | 37.650 | 37.650 | 3,581,632 |
| 2024-06-20 | 30.970 | 35.900 | 30.400 | 35.900 | 35.900 | 1,817,273 |
| 2024-06-19 | 28.850 | 29.980 | 28.850 | 29.920 | 29.920 | 626,641 |
| 2024-06-18 | 28.400 | 28.800 | 27.390 | 28.700 | 28.700 | 390,367 |
| 2024-06-17 | 29.020 | 29.020 | 28.010 | 28.240 | 28.240 | 499,222 |
| 2024-06-14 | 28.850 | 29.360 | 28.150 | 29.020 | 29.020 | 359,628 |
| 2024-06-13 | 28.180 | 29.350 | 27.890 | 28.860 | 28.860 | 322,149 |
| 2024-06-12 | 27.380 | 28.680 | 27.380 | 28.170 | 28.170 | 221,557 |
| 2024-06-11 | 26.600 | 27.950 | 25.910 | 27.660 | 27.660 | 334,687 |
| 2024-06-07 | 26.100 | 27.460 | 26.100 | 27.180 | 27.180 | 368,729 |
| 2024-06-06 | 27.710 | 27.980 | 25.770 | 25.900 | 25.900 | 474,171 |
| 2024-06-05 | 28.260 | 28.710 | 27.540 | 27.700 | 27.700 | 224,949 |
| 2024-06-04 | 29.400 | 29.400 | 27.660 | 28.240 | 28.240 | 484,295 |
| 2024-06-03 | 30.810 | 30.810 | 29.100 | 29.400 | 29.400 | 334,758 |
| 2024-05-31 | 29.700 | 30.840 | 29.610 | 30.510 | 30.510 | 241,066 |
| 2024-05-30 | 29.950 | 30.340 | 29.340 | 30.000 | 30.000 | 211,947 |
| 2024-05-29 | 30.080 | 30.730 | 29.800 | 29.840 | 29.840 | 196,516 |
| 2024-05-28 | 31.060 | 31.550 | 30.080 | 30.080 | 30.080 | 327,213 |
| 2024-05-27 | 30.110 | 31.180 | 29.700 | 31.060 | 31.060 | 268,079 |
| 2024-05-24 | 30.610 | 30.950 | 30.030 | 30.030 | 30.030 | 209,595 |
| 2024-05-23 | 31.050 | 31.450 | 30.580 | 30.640 | 30.640 | 247,434 |
| 2024-05-22 | 31.330 | 31.340 | 30.690 | 31.240 | 31.240 | 180,639 |
| 2024-05-21 | 31.800 | 31.850 | 30.840 | 31.080 | 31.080 | 309,126 |
| 2024-05-20 | 31.850 | 32.270 | 31.100 | 32.150 | 32.150 | 331,396 |
| 2024-05-17 | 30.620 | 31.500 | 30.420 | 31.450 | 31.450 | 318,855 |
| 2024-05-16 | 29.790 | 30.960 | 29.790 | 30.380 | 30.380 | 206,009 |
| 2024-05-15 | 30.090 | 30.670 | 29.840 | 30.090 | 30.090 | 163,023 |
| 2024-05-14 | 29.850 | 30.690 | 29.740 | 30.490 | 30.490 | 257,038 |
| 2024-05-13 | 30.760 | 31.150 | 29.890 | 30.080 | 30.080 | 372,725 |
| 2024-05-10 | 32.090 | 32.380 | 30.820 | 31.000 | 31.000 | 333,550 |
| 2024-05-09 | 31.590 | 32.400 | 31.590 | 32.000 | 32.000 | 321,574 |
| 2024-05-08 | 32.750 | 33.250 | 31.650 | 31.900 | 31.900 | 303,270 |
| 2024-05-07 | 32.200 | 33.160 | 31.900 | 33.080 | 33.080 | 429,285 |
| 2024-05-06 | 33.110 | 33.500 | 31.900 | 32.120 | 32.120 | 560,496 |
| 2024-04-30 | 30.950 | 33.800 | 30.510 | 32.920 | 32.920 | 1,073,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-17 | 0.2630 CNY |
| 2021-05-21 | 0.3710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.