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
2022-08-04	51.330	52.470	50.680	51.000	51.000	507,658
2022-08-03	49.710	52.000	49.710	50.010	50.010	684,500
2022-08-02	51.060	51.760	49.000	49.400	49.400	835,200
2022-08-01	53.280	53.280	51.190	52.030	52.030	687,513
2022-07-29	52.200	53.350	51.000	52.790	52.790	692,069
2022-07-28	52.300	53.860	52.120	52.280	52.280	990,810
2022-07-27	51.140	52.000	51.060	52.000	52.000	501,420
2022-07-26	51.380	51.790	50.210	51.600	51.600	601,378
2022-07-25	52.200	53.960	50.990	51.420	51.420	864,617
2022-07-22	53.000	53.670	51.500	52.140	52.140	1,059,062
2022-07-21	53.250	54.980	51.470	54.010	54.010	1,780,236
2022-07-20	59.000	59.000	53.100	53.250	53.250	2,586,168
2022-07-19	61.000	63.660	58.600	59.040	59.040	2,946,088
2022-07-18	54.450	56.800	53.020	55.990	55.990	2,281,988
2022-07-15	52.500	58.800	51.170	55.350	55.350	2,948,730
2022-07-14	42.350	50.740	42.010	50.740	50.740	1,940,911
2022-07-13	42.900	42.900	41.820	42.280	42.280	224,541
2022-07-12	42.920	43.000	42.130	42.170	42.170	174,405
2022-07-11	43.790	44.000	42.600	42.920	42.920	154,151
2022-07-08	44.870	44.870	42.900	43.470	43.470	213,370
2022-07-07	43.770	44.890	43.310	44.090	44.090	218,954
2022-07-06	43.410	44.000	42.860	43.600	43.600	276,714
2022-07-05	44.950	44.970	43.060	43.550	43.550	290,503
2022-07-04	45.120	45.120	43.890	44.660	44.660	365,830
2022-07-01	45.740	46.480	45.000	45.150	45.150	193,399
2022-06-30	46.900	46.900	45.680	45.710	45.710	426,903
2022-06-29	47.660	47.800	46.310	46.310	46.310	255,702
2022-06-28	46.850	47.500	45.730	47.370	47.370	278,298
2022-06-27	47.890	47.890	46.500	46.580	46.580	279,239
2022-06-24	46.900	47.770	46.650	47.290	47.290	270,862
2022-06-23	45.190	46.610	45.030	46.380	46.380	258,796
2022-06-22	46.070	46.810	45.000	45.240	45.240	279,447
2022-06-21	47.120	47.970	46.300	46.750	46.750	272,627
2022-06-20	47.700	47.800	46.790	47.400	47.400	309,960
2022-06-17	48.110	48.560	47.070	47.550	47.550	277,510
2022-06-16	48.300	50.390	46.720	48.640	48.377	674,326
2022-06-15	46.280	48.000	46.280	47.160	46.905	402,136
2022-06-14	47.010	47.360	44.820	46.240	45.990	390,114
2022-06-13	47.790	48.550	47.090	47.360	47.104	372,642
2022-06-10	46.950	48.050	46.650	48.050	47.790	301,086
2022-06-09	48.950	48.980	46.840	47.220	46.965	336,844
2022-06-08	49.960	49.960	47.830	49.130	48.864	455,955
2022-06-07	50.360	50.590	48.950	49.630	49.362	654,593
2022-06-06	49.050	51.700	48.750	50.790	50.515	1,060,813
2022-06-02	44.210	48.890	44.210	48.800	48.536	1,020,597
2022-06-01	43.240	47.000	43.240	44.990	44.747	642,479
2022-05-31	41.410	43.470	40.710	43.200	42.966	426,165
2022-05-30	41.700	41.710	40.830	41.440	41.216	155,248
2022-05-27	41.270	41.600	40.400	40.930	40.709	141,865
2022-05-26	40.360	41.250	39.810	41.200	40.977	308,212
2022-05-25	40.670	41.230	40.010	40.420	40.201	284,973
2022-05-24	42.690	43.280	40.550	40.680	40.460	286,156
2022-05-23	42.620	43.350	42.430	43.100	42.867	267,804
2022-05-20	41.990	42.900	41.780	42.620	42.390	264,682
2022-05-19	41.900	42.330	41.310	41.960	41.733	158,934
2022-05-18	42.400	43.280	42.090	42.120	41.892	160,692
2022-05-17	42.340	42.680	41.580	41.880	41.654	157,761
2022-05-16	42.900	44.090	42.270	42.340	42.111	163,823
2022-05-13	42.900	43.100	42.220	42.450	42.221	162,850
2022-05-12	42.210	42.870	42.020	42.700	42.469	221,088

← NewerPage 18 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.