Jiangsu Yunyong Electronics and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.580	39.570	37.220	39.410	39.410	332,971
2024-01-24	37.140	37.740	35.830	37.640	37.640	248,062
2024-01-23	37.950	37.950	36.460	37.240	37.240	431,647
2024-01-22	40.060	40.270	37.040	37.820	37.820	296,424
2024-01-19	41.190	41.480	40.140	40.220	40.220	188,777
2024-01-18	41.500	41.500	39.670	41.190	41.190	283,971
2024-01-17	42.430	42.750	41.170	41.250	41.250	188,633
2024-01-16	42.810	43.250	41.770	42.340	42.340	286,718
2024-01-15	43.000	43.080	42.010	42.810	42.810	168,584
2024-01-12	43.450	44.290	42.730	42.880	42.880	218,159
2024-01-11	42.320	43.870	42.320	43.600	43.600	187,141
2024-01-10	44.440	44.490	42.890	42.950	42.950	285,523
2024-01-09	44.490	44.850	43.730	44.230	44.230	255,783
2024-01-08	44.490	44.550	43.310	43.730	43.730	218,227
2024-01-05	45.980	46.680	44.500	44.760	44.760	294,126
2024-01-04	45.950	46.430	45.710	45.950	45.950	166,683
2024-01-03	46.780	47.170	46.000	46.420	46.420	191,090
2024-01-02	46.790	47.360	46.360	46.970	46.970	266,000
2023-12-29	45.210	46.980	44.760	46.890	46.890	254,371
2023-12-28	44.000	45.600	43.600	45.330	45.330	310,612
2023-12-27	45.220	45.220	44.020	44.200	44.200	219,571
2023-12-26	46.780	46.780	44.320	44.600	44.600	224,558
2023-12-25	46.880	47.450	45.830	46.070	46.070	228,415
2023-12-22	47.950	47.950	46.390	46.440	46.440	189,687
2023-12-21	46.770	47.840	45.890	47.350	47.350	231,490
2023-12-20	47.050	47.840	46.730	46.890	46.890	239,170
2023-12-19	47.840	47.840	46.230	47.200	47.200	171,839
2023-12-18	47.800	47.800	46.440	46.590	46.590	191,005
2023-12-15	48.630	49.300	47.690	47.730	47.730	360,200
2023-12-14	48.900	49.730	48.560	48.780	48.780	296,590
2023-12-13	49.010	49.790	48.710	48.870	48.870	236,283
2023-12-12	50.110	50.500	48.540	49.460	49.460	512,234
2023-12-11	48.940	50.440	47.690	50.190	50.190	546,494
2023-12-08	49.160	49.950	48.670	48.940	48.940	387,930
2023-12-07	48.460	49.590	48.400	49.210	49.210	299,968
2023-12-06	48.140	49.190	47.750	48.150	48.150	363,615
2023-12-05	49.880	50.900	48.040	48.040	48.040	334,002
2023-12-04	49.450	50.390	49.200	49.820	49.820	305,273
2023-12-01	48.880	49.530	47.920	49.180	49.180	266,753
2023-11-30	49.270	49.270	47.650	48.040	48.040	361,411
2023-11-29	49.990	49.990	49.030	49.250	49.250	226,325
2023-11-28	49.600	50.190	48.750	49.740	49.740	311,976
2023-11-27	48.560	49.720	48.500	49.060	49.060	245,632
2023-11-24	49.990	49.990	48.220	48.300	48.300	326,066
2023-11-23	49.750	50.670	49.560	49.850	49.850	342,499
2023-11-22	50.540	51.280	49.910	49.910	49.910	231,802
2023-11-21	51.500	51.680	50.380	50.540	50.540	320,926
2023-11-20	51.280	51.800	50.830	51.540	51.540	214,554
2023-11-17	50.870	51.670	50.720	51.100	51.100	167,541
2023-11-16	51.590	52.140	51.000	51.170	51.170	222,802
2023-11-15	51.740	52.180	51.300	51.540	51.540	265,801
2023-11-14	50.790	51.760	50.450	51.650	51.650	407,124
2023-11-13	50.500	50.790	49.610	50.570	50.570	234,618
2023-11-10	49.810	50.700	49.510	49.890	49.890	241,084
2023-11-09	50.080	50.940	49.820	49.980	49.980	269,945
2023-11-08	50.190	50.870	49.720	50.400	50.400	326,414
2023-11-07	49.640	49.990	49.200	49.950	49.950	283,678
2023-11-06	49.000	49.740	48.380	49.590	49.590	306,692
2023-11-03	47.330	48.980	47.310	48.550	48.550	311,465
2023-11-02	48.470	48.650	47.160	47.300	47.300	159,811

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.