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
2025-04-25	32.180	32.450	31.490	31.950	31.950	389,042
2025-04-24	33.770	33.770	32.610	32.840	32.840	237,716
2025-04-23	33.980	34.800	32.730	33.390	33.390	420,789
2025-04-22	33.400	33.780	33.110	33.130	33.130	319,285
2025-04-21	32.220	33.470	32.220	33.170	33.170	233,172
2025-04-18	32.370	32.850	31.700	32.610	32.610	326,413
2025-04-17	31.230	32.820	31.230	32.430	32.430	253,020
2025-04-16	32.680	33.220	31.400	31.780	31.780	356,806
2025-04-15	32.780	33.380	32.480	33.120	33.120	235,119
2025-04-14	32.680	33.660	32.680	33.040	33.040	272,463
2025-04-11	32.500	33.310	32.180	32.680	32.680	292,087
2025-04-10	32.840	33.590	32.050	32.840	32.840	388,363
2025-04-09	29.810	32.450	28.510	32.280	32.280	463,170
2025-04-08	31.150	31.470	30.000	30.700	30.700	376,041
2025-04-07	33.000	33.000	28.860	29.950	29.950	563,989
2025-04-03	34.000	34.630	33.500	34.020	34.020	260,344
2025-04-02	34.130	34.830	34.080	34.450	34.450	245,954
2025-04-01	33.480	34.540	33.480	34.130	34.130	259,688
2025-03-31	33.600	33.760	32.810	33.680	33.680	291,131
2025-03-28	34.500	34.700	33.620	33.620	33.620	264,285
2025-03-27	34.320	34.750	33.660	34.340	34.340	290,700
2025-03-26	34.210	34.870	33.900	34.640	34.640	308,923
2025-03-25	34.990	34.990	33.900	34.020	34.020	379,086
2025-03-24	36.670	36.670	34.020	34.810	34.810	630,092
2025-03-21	37.000	37.570	36.170	36.230	36.230	285,254
2025-03-20	38.150	38.150	37.080	37.160	37.160	286,520
2025-03-19	38.400	38.520	37.520	37.640	37.640	255,963
2025-03-18	38.230	38.820	38.000	38.450	38.450	230,892
2025-03-17	38.210	38.850	37.700	38.230	38.230	264,262
2025-03-14	37.030	38.320	37.030	38.210	38.210	403,131
2025-03-13	38.480	38.480	37.060	37.450	37.450	377,000
2025-03-12	39.200	39.200	38.310	38.310	38.310	283,397
2025-03-11	38.000	38.890	37.800	38.610	38.610	274,662
2025-03-10	39.160	39.700	38.370	38.670	38.670	361,001
2025-03-07	39.510	40.400	39.030	39.250	39.250	408,700
2025-03-06	39.570	40.690	39.570	40.260	40.260	632,518
2025-03-05	39.800	40.980	38.680	39.650	39.650	670,652
2025-03-04	38.140	39.800	37.860	39.730	39.730	513,423
2025-03-03	37.710	38.970	37.200	38.230	38.230	464,657
2025-02-28	39.500	39.500	37.390	37.490	37.490	574,732
2025-02-27	39.980	40.130	38.720	39.500	39.500	437,450
2025-02-26	39.700	40.270	39.510	39.930	39.930	434,901
2025-02-25	39.020	40.280	38.620	39.820	39.820	422,857
2025-02-24	41.970	41.970	39.200	39.590	39.590	975,156
2025-02-21	39.300	41.870	39.300	41.820	41.820	944,726
2025-02-20	39.840	40.000	39.160	39.470	39.470	237,256
2025-02-19	38.560	39.800	38.210	39.590	39.590	337,468
2025-02-18	39.980	40.350	38.500	38.590	38.590	415,804
2025-02-17	39.370	40.470	39.210	39.680	39.680	441,963
2025-02-14	39.100	39.600	38.600	39.530	39.530	392,265
2025-02-13	39.410	39.800	38.260	38.800	38.800	440,080
2025-02-12	39.190	39.910	39.000	39.380	39.380	519,834
2025-02-11	39.750	40.790	38.800	39.910	39.910	538,795
2025-02-10	38.170	39.900	37.530	39.860	39.860	558,907
2025-02-07	37.880	38.690	37.400	37.920	37.920	384,256
2025-02-06	36.980	37.980	36.860	37.860	37.860	324,051
2025-02-05	36.450	37.460	36.210	37.180	37.180	334,831
2025-01-27	36.070	37.650	36.070	36.210	36.210	298,949
2025-01-24	34.670	36.180	34.660	36.070	36.070	235,296
2025-01-23	35.370	36.170	35.100	35.100	35.100	214,755

← NewerPage 7 of 21 · 1,218 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.