Jiangsu Yunyong Electronics and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.950 | 33.800 | 30.510 | 32.920 | 32.920 | 1,073,129 |
| 2024-04-29 | 29.800 | 30.990 | 29.780 | 30.960 | 30.960 | 357,911 |
| 2024-04-26 | 28.910 | 29.900 | 28.340 | 29.780 | 29.780 | 391,468 |
| 2024-04-25 | 28.480 | 29.680 | 28.480 | 29.050 | 29.050 | 252,005 |
| 2024-04-24 | 27.720 | 29.500 | 27.630 | 29.260 | 29.260 | 335,531 |
| 2024-04-23 | 27.330 | 28.070 | 27.010 | 27.940 | 27.940 | 379,328 |
| 2024-04-22 | 26.800 | 27.470 | 25.800 | 26.670 | 26.670 | 229,391 |
| 2024-04-19 | 27.180 | 27.710 | 26.660 | 26.760 | 26.760 | 229,053 |
| 2024-04-18 | 27.820 | 28.480 | 26.930 | 27.880 | 27.880 | 346,442 |
| 2024-04-17 | 26.980 | 28.790 | 26.480 | 27.760 | 27.760 | 601,822 |
| 2024-04-16 | 28.420 | 28.900 | 26.090 | 26.100 | 26.100 | 407,306 |
| 2024-04-15 | 31.000 | 31.160 | 28.440 | 28.940 | 28.940 | 373,774 |
| 2024-04-12 | 31.790 | 32.870 | 31.090 | 31.100 | 31.100 | 198,583 |
| 2024-04-11 | 31.220 | 32.540 | 30.800 | 31.790 | 31.790 | 201,104 |
| 2024-04-10 | 32.670 | 32.670 | 31.100 | 31.290 | 31.290 | 200,124 |
| 2024-04-09 | 31.950 | 32.980 | 31.680 | 32.770 | 32.770 | 304,142 |
| 2024-04-08 | 33.000 | 33.320 | 31.800 | 31.800 | 31.800 | 246,778 |
| 2024-04-03 | 34.210 | 35.030 | 33.410 | 33.430 | 33.430 | 293,994 |
| 2024-04-02 | 35.250 | 35.440 | 34.550 | 34.800 | 34.800 | 217,832 |
| 2024-04-01 | 34.260 | 35.460 | 34.160 | 35.250 | 35.250 | 300,935 |
| 2024-03-29 | 34.140 | 34.670 | 33.500 | 34.040 | 34.040 | 150,250 |
| 2024-03-28 | 32.860 | 34.850 | 32.140 | 34.330 | 34.330 | 376,849 |
| 2024-03-27 | 33.440 | 34.300 | 32.200 | 32.460 | 32.460 | 300,313 |
| 2024-03-26 | 33.820 | 34.620 | 33.330 | 33.560 | 33.560 | 237,457 |
| 2024-03-25 | 35.000 | 35.600 | 34.020 | 34.020 | 34.020 | 311,750 |
| 2024-03-22 | 35.930 | 36.270 | 34.730 | 35.100 | 35.100 | 483,182 |
| 2024-03-21 | 36.820 | 37.860 | 36.060 | 36.290 | 36.290 | 390,968 |
| 2024-03-20 | 35.780 | 36.960 | 35.460 | 36.860 | 36.860 | 421,855 |
| 2024-03-19 | 35.120 | 36.200 | 35.120 | 35.640 | 35.640 | 431,120 |
| 2024-03-18 | 34.890 | 35.430 | 34.020 | 35.370 | 35.370 | 539,974 |
| 2024-03-15 | 32.870 | 35.250 | 32.370 | 34.660 | 34.660 | 735,960 |
| 2024-03-14 | 34.100 | 34.100 | 32.500 | 33.000 | 33.000 | 365,623 |
| 2024-03-13 | 33.480 | 34.300 | 33.200 | 33.860 | 33.860 | 324,378 |
| 2024-03-12 | 32.350 | 33.510 | 32.350 | 33.150 | 33.150 | 368,203 |
| 2024-03-11 | 31.400 | 32.450 | 31.070 | 32.330 | 32.330 | 301,414 |
| 2024-03-08 | 31.860 | 31.860 | 30.800 | 31.400 | 31.400 | 173,492 |
| 2024-03-07 | 31.660 | 32.430 | 31.030 | 31.200 | 31.200 | 242,404 |
| 2024-03-06 | 31.580 | 32.000 | 30.500 | 31.530 | 31.530 | 310,373 |
| 2024-03-05 | 32.920 | 32.920 | 31.220 | 31.510 | 31.510 | 425,100 |
| 2024-03-04 | 33.010 | 33.470 | 31.610 | 32.210 | 32.210 | 339,003 |
| 2024-03-01 | 31.810 | 33.330 | 31.620 | 32.890 | 32.890 | 538,419 |
| 2024-02-29 | 30.050 | 31.780 | 30.000 | 31.760 | 31.760 | 622,186 |
| 2024-02-28 | 34.370 | 35.140 | 30.390 | 30.450 | 30.450 | 932,953 |
| 2024-02-27 | 34.000 | 34.510 | 33.330 | 34.510 | 34.510 | 411,009 |
| 2024-02-26 | 32.660 | 34.280 | 32.530 | 33.400 | 33.400 | 428,262 |
| 2024-02-23 | 31.150 | 32.590 | 31.090 | 32.530 | 32.530 | 382,567 |
| 2024-02-22 | 29.850 | 31.340 | 29.800 | 31.190 | 31.190 | 345,716 |
| 2024-02-21 | 29.230 | 30.980 | 28.860 | 30.290 | 30.290 | 364,600 |
| 2024-02-20 | 29.240 | 29.780 | 27.860 | 29.590 | 29.590 | 396,386 |
| 2024-02-19 | 27.420 | 29.940 | 27.420 | 29.230 | 29.230 | 798,850 |
| 2024-02-08 | 24.560 | 27.300 | 23.200 | 27.190 | 27.190 | 865,907 |
| 2024-02-07 | 25.810 | 25.870 | 24.300 | 24.560 | 24.560 | 675,440 |
| 2024-02-06 | 25.390 | 26.800 | 23.350 | 25.630 | 25.630 | 733,757 |
| 2024-02-05 | 29.640 | 29.650 | 25.040 | 25.860 | 25.860 | 533,519 |
| 2024-02-02 | 31.590 | 32.690 | 28.800 | 29.700 | 29.700 | 405,619 |
| 2024-02-01 | 32.330 | 32.420 | 31.300 | 31.500 | 31.500 | 337,924 |
| 2024-01-31 | 34.620 | 34.670 | 31.880 | 32.040 | 32.040 | 538,174 |
| 2024-01-30 | 36.060 | 37.760 | 34.930 | 35.000 | 35.000 | 350,308 |
| 2024-01-29 | 39.050 | 39.680 | 37.000 | 37.180 | 37.180 | 279,603 |
| 2024-01-26 | 39.300 | 39.810 | 38.800 | 39.040 | 39.040 | 180,798 |
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.