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
2023-11-01	48.170	48.770	48.030	48.330	48.330	251,874
2023-10-31	48.590	49.040	48.120	48.230	48.230	233,574
2023-10-30	47.650	48.770	47.300	48.740	48.740	319,614
2023-10-27	47.520	47.870	46.360	47.600	47.600	290,953
2023-10-26	46.980	48.000	46.770	47.560	47.560	143,118
2023-10-25	46.440	48.280	46.070	47.510	47.510	276,063
2023-10-24	45.940	46.530	44.840	46.310	46.310	267,234
2023-10-23	46.540	46.650	45.010	45.270	45.270	264,421
2023-10-20	47.250	48.090	46.540	46.720	46.720	303,226
2023-10-19	47.000	49.250	47.000	47.740	47.740	337,261
2023-10-18	48.770	48.770	47.000	47.490	47.490	290,207
2023-10-17	48.250	48.800	47.520	48.730	48.730	314,567
2023-10-16	49.990	49.990	48.310	48.680	48.680	431,221
2023-10-13	49.340	50.320	49.340	49.710	49.710	442,415
2023-10-12	50.750	52.200	49.310	49.640	49.640	825,196
2023-10-11	51.780	51.860	50.500	51.190	51.190	679,028
2023-10-10	50.990	52.200	50.420	51.770	51.770	816,022
2023-10-09	51.640	51.640	50.360	50.920	50.920	716,509
2023-09-28	53.390	53.400	51.180	51.710	51.710	1,008,699
2023-09-27	55.830	55.900	52.890	53.190	53.190	1,441,087
2023-09-26	50.660	59.630	49.660	56.590	56.590	1,831,247
2023-09-25	50.510	51.210	49.340	50.700	50.700	389,040
2023-09-22	47.400	49.850	47.400	49.790	49.790	217,080
2023-09-21	48.050	48.800	47.760	48.000	48.000	150,482
2023-09-20	47.070	49.000	46.970	48.060	48.060	321,055
2023-09-19	48.880	48.880	46.900	47.580	47.580	192,867
2023-09-18	48.990	49.840	48.080	48.250	48.250	259,667
2023-09-15	48.270	49.860	47.500	48.990	48.990	254,245
2023-09-14	48.660	48.800	47.600	48.290	48.290	183,871
2023-09-13	48.240	49.560	47.880	48.300	48.300	164,934
2023-09-12	49.780	50.130	49.100	49.520	49.520	172,896
2023-09-11	49.400	50.550	48.600	49.780	49.780	328,597
2023-09-08	48.300	49.460	48.200	49.260	49.260	244,822
2023-09-07	49.490	49.970	48.290	48.300	48.300	256,528
2023-09-06	47.490	49.500	47.380	49.490	49.490	477,510
2023-09-05	47.660	48.480	47.010	47.490	47.490	449,287
2023-09-04	48.460	49.490	46.680	47.310	47.310	537,883
2023-09-01	49.290	51.000	47.660	48.280	48.280	381,919
2023-08-31	49.600	50.180	49.170	49.570	49.570	440,757
2023-08-30	48.150	50.350	48.150	50.310	50.310	604,436
2023-08-29	46.440	48.390	45.550	48.340	48.340	600,079
2023-08-28	47.970	47.970	45.840	46.070	46.070	453,348
2023-08-25	48.480	48.480	43.850	44.150	44.150	567,571
2023-08-24	47.120	49.460	46.700	48.500	48.500	513,895
2023-08-23	46.980	48.880	46.550	47.310	47.310	422,177
2023-08-22	46.970	47.590	45.500	46.980	46.980	268,477
2023-08-21	46.540	48.000	46.200	46.480	46.480	258,572
2023-08-18	47.300	48.190	46.980	46.980	46.980	218,434
2023-08-17	47.140	48.200	46.560	47.590	47.590	238,215
2023-08-16	47.820	48.130	46.900	47.140	47.140	232,339
2023-08-15	48.870	48.870	47.610	48.260	48.260	262,854
2023-08-14	49.990	49.990	48.010	48.440	48.440	399,832
2023-08-11	50.940	51.520	49.930	49.950	49.950	161,355
2023-08-10	51.540	51.800	50.800	50.900	50.900	154,219
2023-08-09	52.000	52.460	51.260	51.430	51.430	276,503
2023-08-08	50.480	52.290	50.010	51.890	51.890	633,056
2023-08-07	49.770	50.780	49.000	50.480	50.480	369,596
2023-08-04	48.640	50.250	48.310	49.510	49.510	355,138
2023-08-03	48.230	48.910	47.500	48.800	48.800	178,649
2023-08-02	48.440	48.700	47.910	48.230	48.230	228,464

← NewerPage 13 of 21 · 1,219 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.