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
2024-10-29	38.550	38.550	36.690	36.750	36.750	530,210
2024-10-28	38.020	38.400	37.260	38.260	38.260	359,007
2024-10-25	37.140	38.050	36.950	37.580	37.580	350,563
2024-10-24	36.520	37.380	36.520	36.990	36.990	364,234
2024-10-23	36.780	37.640	36.360	36.880	36.880	411,818
2024-10-22	37.750	37.860	36.550	36.780	36.780	558,043
2024-10-21	37.050	39.320	36.200	37.880	37.880	971,407
2024-10-18	33.940	37.000	33.940	36.550	36.550	773,767
2024-10-17	34.240	35.490	34.240	34.520	34.520	525,104
2024-10-16	33.710	34.490	33.400	33.750	33.750	331,814
2024-10-15	34.400	35.660	34.130	34.170	34.170	474,636
2024-10-14	33.900	35.000	33.360	34.680	34.680	467,384
2024-10-11	35.530	36.180	33.310	33.900	33.900	575,321
2024-10-10	36.390	37.800	36.000	36.000	36.000	682,955
2024-10-09	40.040	40.500	36.050	36.400	36.400	1,241,405
2024-10-08	41.550	41.880	37.700	41.820	41.820	1,698,827
2024-09-30	30.900	35.300	30.900	35.010	35.010	1,162,161
2024-09-27	28.700	30.270	28.700	30.080	30.080	385,179
2024-09-26	27.650	28.500	27.010	28.440	28.440	349,378
2024-09-25	27.500	28.000	27.220	27.240	27.240	340,547
2024-09-24	26.150	27.400	26.150	27.380	27.380	330,730
2024-09-23	26.360	26.890	26.130	26.490	26.490	163,955
2024-09-20	25.930	26.630	25.930	26.360	26.360	199,093
2024-09-19	25.340	26.080	25.340	25.940	25.940	188,569
2024-09-18	25.850	25.980	25.000	25.240	25.240	222,141
2024-09-13	26.720	26.990	25.880	25.920	25.920	201,899
2024-09-12	26.860	27.160	26.590	26.620	26.620	254,535
2024-09-11	27.450	27.450	26.400	26.580	26.580	293,275
2024-09-10	26.720	27.320	26.330	27.260	27.260	169,139
2024-09-09	26.030	27.070	26.030	26.720	26.720	147,642
2024-09-06	27.400	27.720	26.610	26.690	26.690	177,582
2024-09-05	27.090	27.500	26.990	27.260	27.260	158,915
2024-09-04	27.000	27.060	26.500	26.730	26.730	162,582
2024-09-03	26.750	27.400	26.590	27.130	27.130	132,827
2024-09-02	27.260	27.730	26.700	26.710	26.710	246,549
2024-08-30	26.700	27.610	26.640	27.250	27.250	290,545
2024-08-29	26.250	26.770	26.050	26.620	26.620	179,890
2024-08-28	26.090	26.790	25.810	26.270	26.270	167,154
2024-08-27	26.300	26.720	26.030	26.090	26.090	148,109
2024-08-26	26.720	27.060	26.190	26.500	26.500	198,471
2024-08-23	26.290	26.860	25.850	26.700	26.700	288,002
2024-08-22	26.840	27.130	26.030	26.220	26.220	215,397
2024-08-21	27.050	27.160	26.740	26.840	26.840	93,916
2024-08-20	27.090	27.770	26.800	26.880	26.880	294,652
2024-08-19	27.600	27.990	26.990	27.370	27.370	221,175
2024-08-16	27.770	28.040	27.330	27.370	27.370	211,346
2024-08-15	27.070	27.750	26.780	27.530	27.530	260,421
2024-08-14	27.000	27.550	26.990	27.180	27.180	194,212
2024-08-13	27.420	27.660	26.910	27.310	27.310	296,484
2024-08-12	27.700	27.810	27.120	27.550	27.550	298,493
2024-08-09	28.300	28.300	27.160	27.170	27.170	299,686
2024-08-08	27.990	28.400	27.350	27.800	27.800	229,533
2024-08-07	27.950	28.600	27.950	28.430	28.430	277,539
2024-08-06	28.010	28.380	27.730	28.020	28.020	255,568
2024-08-05	29.110	29.330	27.650	27.650	27.650	453,777
2024-08-02	29.780	30.230	29.040	29.070	29.070	349,837
2024-08-01	29.830	30.100	29.510	29.980	29.980	452,188
2024-07-31	29.050	29.810	28.660	29.810	29.810	345,295
2024-07-30	28.780	29.340	28.220	28.950	28.950	252,054
2024-07-29	28.750	29.050	28.050	28.780	28.780	213,669

← NewerPage 9 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.