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
2025-10-24	43.980	44.880	43.490	44.650	44.650	616,160
2025-10-23	42.950	43.970	42.700	43.850	43.850	399,306
2025-10-22	43.750	43.880	42.900	43.760	43.760	427,066
2025-10-21	41.480	43.790	41.160	43.750	43.750	855,345
2025-10-20	41.080	41.700	40.330	41.350	41.350	346,580
2025-10-17	41.980	41.980	40.310	40.330	40.330	489,606
2025-10-16	43.000	43.000	41.000	41.780	41.780	434,772
2025-10-15	42.960	43.500	42.010	42.750	42.750	690,144
2025-10-14	42.620	43.250	42.290	42.940	42.940	752,996
2025-10-13	39.880	43.130	39.100	42.660	42.660	723,055
2025-10-10	42.500	43.140	41.230	41.500	41.500	626,188
2025-10-09	43.260	44.030	42.480	42.520	42.520	652,248
2025-09-30	42.100	43.370	42.000	43.260	43.260	536,672
2025-09-29	40.880	42.200	40.610	42.160	42.160	429,872
2025-09-26	41.640	41.780	40.570	41.170	41.170	442,589
2025-09-25	41.500	42.570	41.160	41.640	41.640	646,339
2025-09-24	40.030	41.500	39.740	41.440	41.440	796,302
2025-09-23	42.280	42.280	39.360	39.990	39.990	951,020
2025-09-22	42.060	42.870	41.600	42.220	42.220	648,459
2025-09-19	43.680	44.480	42.500	42.630	42.630	762,427
2025-09-18	45.730	46.110	43.580	43.850	43.850	1,500,777
2025-09-17	44.800	46.470	43.500	46.120	46.120	1,462,121
2025-09-16	41.850	47.880	41.620	45.120	45.120	1,660,428
2025-09-15	42.600	43.410	41.930	41.930	41.930	625,455
2025-09-12	43.970	44.100	43.200	43.540	43.540	527,876
2025-09-11	41.880	44.120	41.020	43.980	43.980	958,939
2025-09-10	41.940	42.410	41.530	41.600	41.600	384,969
2025-09-09	42.510	42.520	41.240	41.740	41.740	640,252
2025-09-08	41.020	42.400	41.020	42.300	42.300	633,079
2025-09-05	40.680	41.460	40.020	41.300	41.300	686,947
2025-09-04	41.330	41.970	39.510	40.600	40.600	924,265
2025-09-03	42.370	42.760	41.210	41.330	41.330	581,936
2025-09-02	42.980	43.160	41.260	41.960	41.960	844,428
2025-09-01	41.930	43.250	41.700	43.180	43.180	922,912
2025-08-29	42.730	42.800	40.890	41.510	41.510	862,455
2025-08-28	42.350	43.010	41.150	42.750	42.750	1,112,837
2025-08-27	43.940	44.500	42.500	42.550	42.550	1,071,359
2025-08-26	43.500	44.850	43.160	43.780	43.780	855,629
2025-08-25	43.690	44.860	43.260	43.450	43.450	936,255
2025-08-22	42.370	44.200	42.130	43.480	43.480	850,128
2025-08-21	41.920	42.520	41.240	42.250	42.250	632,583
2025-08-20	41.960	41.960	41.200	41.800	41.800	383,751
2025-08-19	41.710	42.330	41.530	41.950	41.950	548,605
2025-08-18	41.750	42.530	41.290	42.020	42.020	580,637
2025-08-15	40.490	41.920	40.340	41.700	41.700	584,804
2025-08-14	41.800	41.880	40.450	40.510	40.510	585,103
2025-08-13	42.230	42.600	41.610	41.880	41.880	433,030
2025-08-12	42.660	42.720	41.730	42.230	42.230	398,130
2025-08-11	41.460	42.370	41.230	42.260	42.260	447,908
2025-08-08	41.970	42.320	40.840	41.250	41.250	617,178
2025-08-07	42.500	42.790	41.780	42.220	42.220	539,041
2025-08-06	41.980	42.650	41.210	42.500	42.500	741,497
2025-08-05	41.770	42.600	41.150	41.370	41.370	647,744
2025-08-04	40.580	41.800	39.960	41.760	41.760	791,937
2025-08-01	39.760	40.700	39.520	40.450	40.450	581,063
2025-07-31	39.800	40.900	39.500	40.060	40.060	787,990
2025-07-30	40.110	41.480	39.300	40.000	40.000	931,548
2025-07-29	39.500	39.990	38.910	39.630	39.630	389,074
2025-07-28	39.630	39.880	39.200	39.280	39.280	337,748
2025-07-25	38.410	39.630	38.030	39.630	39.630	542,686

← NewerPage 5 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.