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
2022-11-04	53.970	53.970	51.720	52.760	52.760	790,466
2022-11-03	52.000	55.880	51.690	53.810	53.810	1,355,226
2022-11-02	51.100	52.730	49.600	52.500	52.500	1,111,344
2022-11-01	46.970	51.200	45.500	49.620	49.620	914,815
2022-10-31	44.510	47.280	44.110	46.360	46.360	424,217
2022-10-28	47.330	47.970	44.550	44.550	44.550	595,571
2022-10-27	48.580	48.780	47.080	47.330	47.330	408,000
2022-10-26	44.100	50.830	44.100	48.550	48.550	1,032,717
2022-10-25	45.600	45.680	44.100	44.500	44.500	245,915
2022-10-24	43.800	46.800	43.100	45.690	45.690	524,447
2022-10-21	44.750	44.980	43.270	44.530	44.530	253,071
2022-10-20	44.370	45.140	43.200	44.400	44.400	290,923
2022-10-19	44.300	44.790	43.700	43.950	43.950	166,330
2022-10-18	45.270	45.270	44.050	44.400	44.400	194,493
2022-10-17	43.000	45.980	43.000	45.160	45.160	402,062
2022-10-14	42.840	43.600	42.310	43.250	43.250	253,307
2022-10-13	41.470	42.850	40.940	42.220	42.220	241,558
2022-10-12	40.410	41.500	38.680	41.500	41.500	507,139
2022-10-11	39.990	40.680	39.990	40.390	40.390	64,082
2022-10-10	41.780	41.780	40.360	40.380	40.380	93,634
2022-09-30	41.610	41.780	40.610	40.880	40.880	54,305
2022-09-29	42.310	42.950	41.020	41.170	41.170	132,107
2022-09-28	42.810	43.430	42.000	42.300	42.300	131,450
2022-09-27	40.720	42.800	40.650	42.790	42.790	267,082
2022-09-26	41.510	41.510	40.300	40.300	40.300	102,970
2022-09-23	42.450	42.450	40.820	41.150	41.150	183,893
2022-09-22	41.500	43.000	41.500	42.450	42.450	163,255
2022-09-21	40.900	42.150	40.880	41.990	41.990	149,211
2022-09-20	40.300	41.650	40.300	41.300	41.300	105,058
2022-09-19	42.000	42.040	40.360	40.890	40.890	233,151
2022-09-16	43.070	43.700	42.300	42.330	42.330	136,107
2022-09-15	44.440	44.440	42.900	43.070	43.070	202,355
2022-09-14	43.600	44.370	43.200	44.250	44.250	130,368
2022-09-13	43.520	44.650	43.510	44.020	44.020	101,534
2022-09-09	44.230	44.240	43.560	43.910	43.910	139,460
2022-09-08	44.710	45.170	44.210	44.230	44.230	175,554
2022-09-07	44.220	45.300	44.220	45.120	45.120	220,126
2022-09-06	44.670	44.920	44.100	44.600	44.600	170,597
2022-09-05	43.880	44.500	43.560	44.450	44.450	198,510
2022-09-02	43.570	44.670	43.310	44.140	44.140	248,380
2022-09-01	43.130	43.990	43.080	43.190	43.190	142,137
2022-08-31	44.220	44.700	42.900	43.180	43.180	309,825
2022-08-30	45.000	45.300	44.020	44.400	44.400	202,660
2022-08-29	44.320	45.190	43.800	44.480	44.480	270,858
2022-08-26	47.000	47.390	44.660	44.710	44.710	680,474
2022-08-25	49.000	49.330	46.880	47.390	47.390	335,430
2022-08-24	51.510	51.590	48.810	48.810	48.810	542,135
2022-08-23	52.360	52.770	51.100	51.330	51.330	394,580
2022-08-22	52.400	53.310	52.010	52.350	52.350	342,187
2022-08-19	54.500	55.360	52.910	53.000	53.000	564,993
2022-08-18	53.830	54.840	52.360	54.500	54.500	600,520
2022-08-17	54.540	54.590	52.880	53.900	53.900	615,113
2022-08-16	52.100	55.370	51.580	54.420	54.420	1,105,405
2022-08-15	50.660	52.240	50.500	52.100	52.100	325,937
2022-08-12	53.130	53.750	51.350	51.400	51.400	646,146
2022-08-11	53.920	54.000	52.910	53.030	53.030	436,839
2022-08-10	52.670	53.930	52.660	53.170	53.170	507,147
2022-08-09	53.500	54.300	52.550	53.200	53.200	574,207
2022-08-08	52.740	54.900	52.210	53.700	53.700	830,624
2022-08-05	51.600	53.000	50.510	52.740	52.740	829,366

← NewerPage 17 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.