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
2023-02-06	63.050	67.890	62.500	67.630	67.630	1,256,765
2023-02-03	60.720	63.300	60.720	63.000	63.000	478,618
2023-02-02	60.280	62.880	59.590	60.920	60.920	370,779
2023-02-01	59.500	60.290	58.500	60.290	60.290	243,771
2023-01-31	59.690	60.200	58.000	58.990	58.990	377,148
2023-01-30	61.530	63.300	60.000	60.070	60.070	334,597
2023-01-20	63.230	63.230	60.850	61.300	61.300	325,488
2023-01-19	58.990	63.360	58.310	63.150	63.150	637,640
2023-01-18	57.500	59.500	56.600	59.000	59.000	318,936
2023-01-17	57.420	57.850	56.700	57.120	57.120	206,912
2023-01-16	57.440	59.600	57.100	57.410	57.410	344,851
2023-01-13	59.550	59.550	57.250	57.440	57.440	245,440
2023-01-12	59.500	59.500	57.100	57.800	57.800	464,452
2023-01-11	63.650	63.650	58.380	58.990	58.990	758,832
2023-01-10	64.600	65.300	61.810	62.400	62.400	680,417
2023-01-09	64.230	66.480	63.670	64.370	64.370	500,195
2023-01-06	65.120	65.950	64.360	64.550	64.550	390,825
2023-01-05	64.200	66.170	63.610	65.190	65.190	439,698
2023-01-04	64.290	64.890	62.400	64.410	64.410	548,799
2023-01-03	57.840	63.660	57.840	63.630	63.630	514,877
2022-12-30	60.000	60.000	57.600	58.500	58.500	161,420
2022-12-29	56.620	58.970	56.620	58.860	58.860	202,124
2022-12-28	57.650	58.690	57.160	57.470	57.470	157,412
2022-12-27	55.620	58.960	55.080	58.010	58.010	425,336
2022-12-26	54.480	55.800	53.780	55.690	55.690	250,117
2022-12-23	52.200	54.880	52.040	54.470	54.470	255,744
2022-12-22	52.720	53.770	52.600	52.760	52.760	152,583
2022-12-21	53.050	53.570	52.380	52.990	52.990	190,863
2022-12-20	54.000	54.870	53.180	53.200	53.200	157,548
2022-12-19	55.900	55.930	54.180	54.210	54.210	222,331
2022-12-16	57.280	57.280	55.690	55.930	55.930	239,205
2022-12-15	57.380	58.460	56.130	57.280	57.280	290,737
2022-12-14	56.590	58.360	56.590	56.860	56.860	248,620
2022-12-13	59.830	59.980	56.510	56.830	56.830	399,428
2022-12-12	60.600	61.230	59.000	59.000	59.000	382,638
2022-12-09	59.890	61.500	58.310	61.000	61.000	408,513
2022-12-08	60.310	61.530	58.890	59.890	59.890	572,865
2022-12-07	61.600	62.550	60.060	60.310	60.310	416,791
2022-12-06	62.000	63.900	61.610	61.770	61.770	410,671
2022-12-05	63.000	63.000	60.840	62.180	62.180	650,271
2022-12-02	64.610	64.610	61.500	62.540	62.540	660,496
2022-12-01	57.930	63.970	57.460	63.900	63.900	1,235,288
2022-11-30	57.150	57.960	56.400	57.420	57.420	282,577
2022-11-29	58.900	59.700	56.810	57.160	57.160	617,247
2022-11-28	56.500	60.800	56.500	59.290	59.290	825,976
2022-11-25	60.200	60.200	56.710	57.000	57.000	421,136
2022-11-24	59.020	60.220	57.400	59.110	59.110	678,754
2022-11-23	62.950	62.950	59.000	59.910	59.910	755,743
2022-11-22	61.000	65.880	61.000	61.900	61.900	1,052,085
2022-11-21	58.930	62.800	57.580	62.220	62.220	1,204,303
2022-11-18	60.800	62.960	57.640	58.000	58.000	1,370,768
2022-11-17	57.890	60.780	56.600	60.600	60.600	893,051
2022-11-16	58.110	58.570	56.330	57.890	57.890	875,545
2022-11-15	54.000	59.940	53.550	57.560	57.560	1,942,840
2022-11-14	49.910	55.000	48.200	54.540	54.540	1,203,449
2022-11-11	52.000	52.000	49.650	49.900	49.900	549,934
2022-11-10	52.450	52.660	50.040	50.300	50.300	658,661
2022-11-09	54.440	55.490	52.010	52.200	52.200	531,533
2022-11-08	53.980	56.390	53.680	54.440	54.440	685,819
2022-11-07	54.430	54.450	51.910	53.980	53.980	646,014

← NewerPage 16 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.