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
2023-08-01	49.030	49.450	48.350	48.560	48.560	246,009
2023-07-31	48.490	49.370	48.360	49.030	49.030	207,166
2023-07-28	47.980	48.710	47.310	48.440	48.440	236,226
2023-07-27	48.500	48.970	47.730	47.880	47.880	275,849
2023-07-26	49.890	49.890	48.720	48.940	48.940	173,481
2023-07-25	48.390	49.530	48.140	49.470	49.470	188,610
2023-07-24	48.130	48.860	47.770	47.800	47.800	236,504
2023-07-21	49.330	49.550	48.130	48.140	48.140	232,060
2023-07-20	50.330	50.810	48.880	49.330	49.330	348,495
2023-07-19	51.990	51.990	50.320	50.330	50.330	307,761
2023-07-18	53.000	53.270	51.230	51.530	51.530	424,785
2023-07-17	51.800	53.840	50.850	53.420	53.420	727,097
2023-07-14	50.850	52.230	50.850	51.630	51.630	259,192
2023-07-13	51.950	51.950	50.520	51.130	51.130	288,223
2023-07-12	51.120	52.150	50.720	51.050	51.050	295,527
2023-07-11	51.010	52.180	50.580	51.740	51.740	275,823
2023-07-10	52.500	52.510	51.010	51.010	51.010	248,545
2023-07-07	52.580	52.960	51.050	51.720	51.720	296,364
2023-07-06	53.210	53.470	52.210	52.500	52.500	487,998
2023-07-05	54.540	54.710	53.020	53.120	53.120	309,254
2023-07-04	54.080	55.480	52.950	54.430	54.430	350,360
2023-07-03	55.800	57.520	53.100	53.440	53.440	439,640
2023-06-30	54.280	55.470	53.320	55.100	55.100	321,816
2023-06-29	52.190	54.100	52.190	53.570	53.570	369,053
2023-06-28	54.210	54.290	50.580	52.580	52.580	792,349
2023-06-27	54.980	56.000	53.950	54.140	54.140	454,225
2023-06-26	57.900	58.180	54.880	54.980	54.980	454,758
2023-06-21	61.400	61.400	58.090	58.270	58.270	449,708
2023-06-20	61.000	62.020	60.000	61.470	61.470	362,860
2023-06-19	58.680	60.770	58.680	60.200	60.200	317,394
2023-06-16	57.530	59.180	56.890	58.730	58.730	334,268
2023-06-15	57.930	59.080	57.200	57.260	57.260	261,697
2023-06-14	58.900	59.890	57.540	57.700	57.700	258,666
2023-06-13	57.980	58.990	57.730	58.670	58.670	247,718
2023-06-12	58.360	59.550	58.020	58.020	58.020	200,003
2023-06-09	58.840	60.180	58.350	58.880	58.880	217,758
2023-06-08	59.980	60.980	58.520	58.870	58.870	226,196
2023-06-07	57.770	60.740	56.920	59.990	59.990	447,577
2023-06-06	59.900	60.550	56.860	56.990	56.990	387,777
2023-06-05	59.120	60.490	58.880	60.050	60.050	298,201
2023-06-02	58.230	59.290	58.110	59.130	59.130	330,591
2023-06-01	59.840	60.490	57.820	58.110	58.110	544,586
2023-05-31	59.790	61.990	58.910	60.230	60.230	494,265
2023-05-30	57.500	59.970	57.500	59.550	59.550	375,175
2023-05-29	58.740	59.500	57.000	57.750	57.750	411,067
2023-05-26	59.270	59.580	58.310	58.550	58.550	251,857
2023-05-25	57.500	59.200	57.040	59.030	59.030	392,570
2023-05-24	57.010	58.460	56.450	57.860	57.860	204,362
2023-05-23	58.200	58.410	56.970	57.480	57.480	202,665
2023-05-22	58.000	58.470	56.530	58.180	58.180	209,180
2023-05-19	57.470	58.520	56.730	57.620	57.620	219,143
2023-05-18	55.470	57.890	55.010	57.470	57.470	401,127
2023-05-17	53.870	55.600	53.500	55.470	55.470	338,204
2023-05-16	54.090	54.190	53.000	53.860	53.860	203,210
2023-05-15	53.600	54.000	52.650	53.870	53.870	251,291
2023-05-12	55.100	55.510	53.640	54.100	54.100	158,378
2023-05-11	54.000	55.600	54.000	55.060	55.060	273,481
2023-05-10	54.510	54.920	53.400	54.320	54.320	281,552
2023-05-09	54.620	55.990	54.500	54.620	54.620	440,292
2023-05-08	54.040	55.880	53.100	54.580	54.580	433,539

← NewerPage 14 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.