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
2022-02-09	59.840	60.970	59.830	60.650	60.322	232,640
2022-02-08	61.000	61.000	58.500	59.880	59.556	488,273
2022-02-07	60.560	61.650	60.000	60.420	60.093	208,842
2022-01-28	60.050	61.400	59.850	59.850	59.526	198,414
2022-01-27	63.800	63.800	59.000	60.000	59.676	504,570
2022-01-26	61.000	63.800	61.000	63.300	62.958	392,107
2022-01-25	66.200	66.200	61.300	61.380	61.048	660,847
2022-01-24	66.190	68.170	65.680	66.290	65.932	249,915
2022-01-21	68.400	69.580	66.000	66.190	65.832	465,676
2022-01-20	72.830	73.050	68.300	68.510	68.140	586,370
2022-01-19	70.580	73.330	68.860	72.830	72.436	883,610
2022-01-18	69.770	72.880	68.950	69.750	69.373	619,028
2022-01-17	66.660	70.480	66.390	70.010	69.632	632,750
2022-01-14	67.500	67.500	65.320	66.400	66.041	339,623
2022-01-13	69.910	69.910	66.700	66.820	66.459	429,423
2022-01-12	68.900	70.880	67.200	68.640	68.269	703,241
2022-01-11	68.930	69.570	67.100	67.400	67.036	319,584
2022-01-10	67.890	68.990	65.550	68.930	68.557	447,219
2022-01-07	71.000	71.140	66.500	66.590	66.230	690,237
2022-01-06	69.360	70.980	68.650	70.230	69.850	292,967
2022-01-05	72.000	72.520	67.520	69.440	69.065	875,614
2022-01-04	73.000	74.720	72.000	72.000	71.611	513,300
2021-12-31	73.900	73.980	71.920	73.250	72.854	480,137
2021-12-30	71.500	74.280	71.500	73.290	72.894	374,869
2021-12-29	71.570	73.490	70.820	72.040	71.651	372,316
2021-12-28	75.860	75.860	71.270	72.870	72.476	462,563
2021-12-27	76.010	76.990	72.400	72.470	72.078	524,557
2021-12-24	78.110	78.190	74.750	75.150	74.744	694,588
2021-12-23	80.900	81.480	78.320	78.860	78.434	714,765
2021-12-22	79.090	81.740	78.570	80.990	80.552	942,202
2021-12-21	80.800	83.710	79.370	79.530	79.100	828,601
2021-12-20	84.450	85.440	80.720	82.380	81.935	1,862,107
2021-12-17	76.500	90.870	76.500	86.920	86.450	2,651,016
2021-12-16	75.000	78.160	74.960	77.800	77.379	1,056,985
2021-12-15	73.100	77.180	73.100	74.280	73.878	821,182
2021-12-14	72.170	76.250	71.090	74.150	73.749	856,379
2021-12-13	72.160	72.490	69.280	71.410	71.024	649,347
2021-12-10	74.680	74.680	71.140	71.140	70.755	620,279
2021-12-09	70.880	74.860	70.800	73.790	73.391	910,682
2021-12-08	70.500	73.590	70.380	70.720	70.338	654,157
2021-12-07	75.840	76.250	70.000	70.580	70.198	991,660
2021-12-06	76.760	79.680	74.250	74.250	73.849	1,211,838
2021-12-03	75.370	78.300	74.390	75.760	75.350	1,215,750
2021-12-02	76.300	76.790	72.890	73.490	73.093	1,281,702
2021-12-01	82.750	82.800	76.640	76.870	76.454	1,338,487
2021-11-30	77.230	83.560	77.230	80.510	80.075	1,717,731
2021-11-29	76.130	78.180	75.010	76.980	76.564	1,310,951
2021-11-26	80.340	82.660	77.850	78.960	78.533	1,188,573
2021-11-25	78.010	83.680	78.000	79.700	79.269	2,102,131
2021-11-24	74.080	75.990	72.220	75.990	75.579	1,335,127
2021-11-23	68.880	79.200	68.040	73.380	72.983	2,176,060
2021-11-22	73.950	74.080	68.860	68.880	68.508	860,108
2021-11-19	71.000	72.220	69.000	71.490	71.103	1,225,650
2021-11-18	65.970	73.980	64.050	73.120	72.725	2,373,059
2021-11-17	62.770	64.460	60.160	64.050	63.704	904,853
2021-11-16	58.320	66.350	58.320	63.230	62.888	1,076,761
2021-11-15	56.330	58.540	56.010	58.320	58.005	273,420
2021-11-12	56.780	57.240	56.230	56.330	56.025	186,679
2021-11-11	55.250	57.240	55.250	56.730	56.423	242,107
2021-11-10	55.110	55.380	54.650	55.180	54.882	136,486

← NewerPage 20 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.