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
2023-05-05	55.470	55.800	53.740	54.730	54.730	628,549
2023-05-04	55.940	56.350	53.000	53.800	53.800	468,573
2023-04-28	54.530	56.000	54.530	55.970	55.970	237,813
2023-04-27	54.990	56.130	54.300	54.790	54.790	299,591
2023-04-26	55.370	57.000	54.100	54.640	54.640	408,126
2023-04-25	56.900	58.000	54.500	55.250	55.250	477,584
2023-04-24	57.700	58.340	56.810	57.670	57.670	617,144
2023-04-21	63.980	63.990	56.370	56.960	56.960	1,082,234
2023-04-20	63.770	64.450	62.920	63.520	63.520	297,135
2023-04-19	64.480	65.600	62.870	63.260	63.260	426,834
2023-04-18	65.390	65.460	62.760	63.780	63.780	422,813
2023-04-17	66.450	67.880	64.200	64.420	64.420	588,628
2023-04-14	66.000	67.430	65.560	66.710	66.710	417,115
2023-04-13	67.000	67.830	65.150	65.560	65.560	600,138
2023-04-12	65.150	68.150	64.310	67.980	67.980	656,822
2023-04-11	64.180	65.450	63.730	64.720	64.720	518,072
2023-04-10	68.780	70.870	64.320	64.630	64.630	1,022,938
2023-04-07	67.200	69.880	65.880	69.390	69.390	647,541
2023-04-06	67.720	68.480	66.220	66.720	66.720	518,694
2023-04-04	68.880	70.800	67.000	68.000	68.000	465,294
2023-04-03	66.970	69.450	66.160	68.860	68.860	539,823
2023-03-31	67.560	67.560	65.020	66.230	66.230	351,732
2023-03-30	66.620	68.400	66.040	67.500	67.500	397,917
2023-03-29	66.370	68.230	64.820	66.480	66.480	536,563
2023-03-28	69.180	69.810	65.850	65.850	65.850	769,930
2023-03-27	68.000	71.150	68.000	69.270	69.270	952,958
2023-03-24	69.000	69.300	66.000	68.650	68.650	847,135
2023-03-23	65.690	70.380	65.660	68.910	68.910	1,309,920
2023-03-22	63.960	66.600	63.180	66.430	66.430	673,104
2023-03-21	62.930	66.050	61.360	63.960	63.960	864,331
2023-03-20	63.920	64.500	61.700	61.930	61.930	507,717
2023-03-17	62.780	65.310	62.250	63.800	63.800	725,276
2023-03-16	59.240	64.500	58.350	62.800	62.800	1,044,825
2023-03-15	59.910	61.200	58.700	59.080	59.080	346,800
2023-03-14	61.400	61.400	58.700	59.490	59.490	347,737
2023-03-13	60.390	61.950	59.540	61.400	61.400	355,843
2023-03-10	59.920	62.750	59.220	60.690	60.690	441,937
2023-03-09	59.600	60.000	58.630	59.920	59.920	175,717
2023-03-08	57.450	59.570	57.450	58.900	58.900	198,398
2023-03-07	58.970	60.480	58.030	58.050	58.050	384,532
2023-03-06	58.850	60.100	58.460	59.270	59.270	240,802
2023-03-03	60.480	60.920	58.000	58.440	58.440	332,606
2023-03-02	61.190	62.150	59.740	59.930	59.930	232,339
2023-03-01	59.240	60.980	59.240	60.960	60.960	229,791
2023-02-28	61.630	61.630	58.200	59.500	59.500	303,467
2023-02-27	61.110	61.650	59.030	59.100	59.100	276,041
2023-02-24	61.540	63.100	61.450	61.480	61.480	176,911
2023-02-23	62.450	62.600	61.340	61.550	61.550	165,762
2023-02-22	60.470	62.880	60.170	61.990	61.990	257,244
2023-02-21	60.240	63.190	59.600	62.320	62.320	579,605
2023-02-20	61.000	61.260	58.930	60.240	60.240	355,564
2023-02-17	63.580	63.970	60.400	60.750	60.750	556,722
2023-02-16	66.000	66.380	63.000	63.600	63.600	410,384
2023-02-15	63.630	65.980	63.360	65.710	65.710	341,674
2023-02-14	65.500	66.250	63.000	63.360	63.360	302,731
2023-02-13	65.300	65.830	64.550	65.500	65.500	211,590
2023-02-10	67.100	67.800	65.170	65.400	65.400	230,441
2023-02-09	65.760	67.250	65.360	66.900	66.900	343,794
2023-02-08	65.200	67.550	65.060	66.110	66.110	415,045
2023-02-07	67.640	67.800	65.650	66.660	66.660	653,104

← NewerPage 15 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.