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
2025-07-24	37.930	38.410	37.550	38.350	38.350	299,071
2025-07-23	37.840	38.090	37.520	37.790	37.790	368,696
2025-07-22	37.940	38.330	37.660	37.720	37.720	470,132
2025-07-21	38.100	38.250	37.900	38.040	38.040	293,162
2025-07-18	37.730	38.120	37.410	38.100	38.100	353,350
2025-07-17	37.580	37.600	37.110	37.550	37.550	378,682
2025-07-16	37.440	37.960	37.120	37.420	37.420	342,365
2025-07-15	37.420	37.800	36.510	37.120	37.120	453,377
2025-07-14	37.420	38.100	37.210	37.800	37.800	505,203
2025-07-11	36.800	37.580	36.130	37.410	37.410	671,214
2025-07-10	36.230	36.700	35.810	36.510	36.510	471,615
2025-07-09	36.270	36.600	36.180	36.380	36.380	259,409
2025-07-08	36.000	36.600	35.790	36.530	36.530	365,113
2025-07-07	35.590	35.900	35.300	35.680	35.680	248,520
2025-07-04	36.030	36.030	35.280	35.380	35.380	366,883
2025-07-03	35.890	36.200	35.400	35.850	35.850	377,915
2025-07-02	36.620	36.650	35.630	35.710	35.710	339,051
2025-07-01	36.970	36.970	36.020	36.260	36.260	305,233
2025-06-30	36.280	36.590	36.050	36.590	36.590	374,534
2025-06-27	36.470	36.490	36.040	36.100	36.100	399,620
2025-06-26	36.690	36.730	35.870	36.240	36.240	302,725
2025-06-25	36.080	36.330	35.820	36.260	36.260	417,134
2025-06-24	35.000	35.990	34.660	35.890	35.890	327,848
2025-06-23	34.120	35.090	33.950	35.000	35.000	297,104
2025-06-20	34.510	35.460	34.100	34.120	34.120	336,085
2025-06-19	35.380	35.920	34.690	34.940	34.940	320,807
2025-06-18	35.550	35.630	34.950	35.510	35.510	295,742
2025-06-17	35.450	35.540	34.880	35.380	35.380	265,501
2025-06-16	34.630	35.460	34.360	35.450	35.450	335,016
2025-06-13	35.480	35.490	34.330	34.460	34.460	348,995
2025-06-12	35.410	35.960	34.900	35.490	35.490	304,967
2025-06-11	35.220	35.740	34.940	35.020	35.020	281,686
2025-06-10	35.900	35.900	34.660	35.080	35.080	411,241
2025-06-09	35.010	36.100	35.010	35.710	35.710	348,971
2025-06-06	35.290	35.700	34.920	35.270	35.270	379,006
2025-06-05	34.950	35.910	34.610	35.400	35.400	387,503
2025-06-04	34.650	35.280	34.320	34.740	34.740	265,768
2025-06-03	35.050	35.650	34.770	34.780	34.780	312,084
2025-05-30	35.260	35.490	34.900	35.210	35.210	317,279
2025-05-29	34.370	35.540	34.370	35.520	35.520	321,318
2025-05-28	35.400	35.560	34.280	34.440	34.440	236,153
2025-05-27	34.720	35.300	34.340	34.960	34.960	361,563
2025-05-26	33.630	35.100	33.310	34.990	34.990	582,374
2025-05-23	33.670	34.600	33.620	33.620	33.620	534,556
2025-05-22	34.780	35.120	33.680	33.800	33.800	720,010
2025-05-21	35.440	35.900	34.270	34.500	34.500	490,041
2025-05-20	34.660	36.240	34.520	35.560	35.560	553,228
2025-05-19	33.990	35.150	33.800	34.900	34.900	434,967
2025-05-16	33.760	34.220	33.280	33.800	33.800	226,639
2025-05-15	33.910	34.030	33.320	33.480	33.480	210,310
2025-05-14	34.290	34.810	33.720	34.090	34.090	275,614
2025-05-13	35.000	35.170	34.150	34.270	34.270	276,550
2025-05-12	34.780	34.990	34.050	34.810	34.810	298,573
2025-05-09	34.710	34.930	33.830	33.850	33.850	355,051
2025-05-08	33.870	34.960	33.770	34.960	34.960	365,350
2025-05-07	33.910	34.700	33.710	34.030	34.030	354,517
2025-05-06	33.610	33.900	33.160	33.820	33.820	373,929
2025-04-30	32.600	33.790	32.290	33.580	33.580	335,458
2025-04-29	30.750	32.460	30.750	32.280	32.280	331,678
2025-04-28	31.640	31.920	30.710	31.270	31.270	310,810

← NewerPage 6 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.