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
2022-05-11	41.810	43.500	41.810	42.540	42.310	300,226
2022-05-10	40.150	42.390	40.150	42.220	41.992	357,926
2022-05-09	41.000	41.630	40.500	40.760	40.540	188,862
2022-05-06	41.060	41.770	40.170	41.000	40.778	226,406
2022-05-05	40.910	41.910	40.160	41.290	41.067	186,232
2022-04-29	39.400	40.960	39.400	40.890	40.669	233,814
2022-04-28	40.500	40.810	38.360	39.100	38.889	219,288
2022-04-27	40.400	40.680	38.960	40.500	40.281	181,794
2022-04-26	41.900	41.900	39.640	39.770	39.555	241,554
2022-04-25	44.300	44.350	40.420	41.210	40.987	286,578
2022-04-22	45.260	45.740	44.300	44.900	44.657	162,252
2022-04-21	46.350	46.460	44.910	45.380	45.135	192,264
2022-04-20	46.270	46.690	45.850	45.920	45.672	108,560
2022-04-19	46.240	46.750	45.950	46.270	46.020	109,307
2022-04-18	47.020	47.240	46.030	46.250	46.000	290,389
2022-04-15	48.050	48.050	47.110	47.430	47.174	147,690
2022-04-14	48.100	48.800	48.040	48.250	47.989	93,118
2022-04-13	48.600	48.940	47.810	48.020	47.760	101,784
2022-04-12	48.560	49.380	47.810	49.000	48.735	119,187
2022-04-11	50.200	50.480	48.510	48.560	48.297	196,724
2022-04-08	51.330	51.330	49.830	50.180	49.909	206,202
2022-04-07	52.770	52.770	51.010	51.330	51.053	240,373
2022-04-06	51.110	54.200	51.110	52.770	52.485	473,977
2022-04-01	50.980	51.400	50.000	51.310	51.033	170,744
2022-03-31	50.750	51.990	50.220	50.990	50.714	192,414
2022-03-30	50.130	51.200	49.870	50.670	50.396	196,929
2022-03-29	51.200	51.960	49.690	50.120	49.849	191,425
2022-03-28	51.050	52.400	50.530	51.190	50.913	249,652
2022-03-25	51.980	52.460	51.000	51.050	50.774	230,379
2022-03-24	52.800	52.800	51.000	51.230	50.953	335,632
2022-03-23	53.010	53.880	52.330	53.160	52.873	225,928
2022-03-22	53.490	53.500	52.050	53.010	52.723	156,515
2022-03-21	53.200	53.630	52.480	53.190	52.902	229,177
2022-03-18	53.530	53.810	52.030	52.830	52.544	226,116
2022-03-17	52.200	54.350	52.200	53.550	53.261	377,340
2022-03-16	51.100	52.330	49.010	52.200	51.918	400,420
2022-03-15	52.000	52.900	50.000	50.600	50.326	222,708
2022-03-14	52.700	52.700	51.500	51.500	51.222	170,390
2022-03-11	52.970	53.480	51.050	53.100	52.813	234,772
2022-03-10	53.020	54.100	52.510	52.970	52.684	226,667
2022-03-09	53.340	53.370	50.510	52.540	52.256	287,376
2022-03-08	55.180	55.180	52.140	52.300	52.017	331,985
2022-03-07	55.300	55.360	53.580	54.060	53.768	254,794
2022-03-04	56.430	57.000	54.620	55.300	55.001	306,243
2022-03-03	57.850	57.970	56.270	56.430	56.125	242,407
2022-03-02	58.490	58.520	57.390	57.750	57.438	211,209
2022-03-01	58.380	59.100	57.880	58.550	58.233	188,954
2022-02-28	57.650	58.880	57.070	58.440	58.124	307,627
2022-02-25	59.040	59.680	58.050	58.680	58.363	206,055
2022-02-24	59.270	60.810	57.550	58.040	57.726	355,665
2022-02-23	58.320	59.800	57.620	59.230	58.910	243,875
2022-02-22	58.490	59.180	57.600	57.800	57.488	192,357
2022-02-21	58.340	60.590	58.340	59.050	58.731	307,558
2022-02-18	57.770	58.460	57.230	58.340	58.025	176,899
2022-02-17	57.780	58.590	57.290	57.960	57.647	205,241
2022-02-16	57.500	58.370	56.950	57.770	57.458	248,024
2022-02-15	55.840	57.430	55.380	57.260	56.950	213,885
2022-02-14	56.990	57.000	55.250	55.840	55.538	250,652
2022-02-11	58.480	58.480	56.600	57.030	56.722	241,881
2022-02-10	60.840	61.180	57.600	58.300	57.985	429,709

← NewerPage 19 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.