Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.400 | 14.730 | 14.380 | 14.580 | 14.580 | 1,495,774 |
| 2024-07-25 | 14.200 | 14.610 | 14.140 | 14.410 | 14.410 | 1,601,503 |
| 2024-07-24 | 14.610 | 14.760 | 14.360 | 14.360 | 14.360 | 2,216,484 |
| 2024-07-23 | 15.670 | 15.670 | 14.610 | 14.610 | 14.610 | 4,252,171 |
| 2024-07-22 | 15.630 | 16.160 | 15.500 | 15.550 | 15.550 | 3,993,441 |
| 2024-07-19 | 15.110 | 15.760 | 15.030 | 15.590 | 15.590 | 2,977,888 |
| 2024-07-18 | 15.330 | 15.330 | 14.800 | 15.110 | 15.110 | 2,006,011 |
| 2024-07-17 | 15.410 | 15.630 | 15.330 | 15.330 | 15.330 | 1,930,194 |
| 2024-07-16 | 15.310 | 15.570 | 15.150 | 15.550 | 15.550 | 2,360,949 |
| 2024-07-15 | 15.770 | 15.800 | 15.330 | 15.410 | 15.410 | 1,649,932 |
| 2024-07-12 | 15.920 | 15.990 | 15.670 | 15.700 | 15.700 | 1,651,330 |
| 2024-07-11 | 15.950 | 16.170 | 15.840 | 16.050 | 16.050 | 2,232,604 |
| 2024-07-10 | 15.740 | 15.890 | 15.650 | 15.750 | 15.750 | 1,473,602 |
| 2024-07-09 | 15.290 | 15.820 | 15.140 | 15.800 | 15.800 | 2,523,240 |
| 2024-07-08 | 15.570 | 15.720 | 15.180 | 15.260 | 15.260 | 1,537,962 |
| 2024-07-05 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-07-04 | 15.670 | 15.780 | 15.150 | 15.200 | 15.200 | 1,895,489 |
| 2024-07-03 | 15.680 | 15.860 | 15.480 | 15.670 | 15.670 | 1,831,321 |
| 2024-07-02 | 15.900 | 15.970 | 15.580 | 15.640 | 15.640 | 1,777,392 |
| 2024-07-01 | 16.240 | 16.300 | 15.590 | 15.840 | 15.840 | 2,285,580 |
| 2024-06-28 | 15.830 | 16.520 | 15.830 | 16.180 | 16.180 | 2,485,352 |
| 2024-06-27 | 16.100 | 16.350 | 15.910 | 15.990 | 15.990 | 2,241,555 |
| 2024-06-26 | 15.660 | 16.220 | 15.560 | 16.150 | 16.150 | 2,571,971 |
| 2024-06-25 | 16.820 | 16.820 | 15.650 | 15.790 | 15.790 | 3,490,499 |
| 2024-06-24 | 16.810 | 17.400 | 16.570 | 16.570 | 16.570 | 3,922,983 |
| 2024-06-21 | 16.840 | 17.130 | 16.450 | 17.080 | 17.080 | 4,494,649 |
| 2024-06-20 | 17.180 | 17.670 | 16.880 | 17.090 | 17.090 | 5,093,285 |
| 2024-06-19 | 17.390 | 17.510 | 16.930 | 17.020 | 17.020 | 3,690,147 |
| 2024-06-18 | 17.090 | 17.420 | 16.900 | 17.390 | 17.390 | 5,760,899 |
| 2024-06-17 | 17.180 | 17.580 | 16.810 | 17.080 | 17.080 | 7,200,728 |
| 2024-06-14 | 17.990 | 18.360 | 17.320 | 17.500 | 17.500 | 17,999,922 |
| 2024-06-13 | 17.730 | 18.480 | 17.570 | 18.040 | 18.000 | 9,397,919 |
| 2024-06-12 | 17.070 | 17.810 | 16.990 | 17.570 | 17.531 | 7,121,909 |
| 2024-06-11 | 16.460 | 17.110 | 16.310 | 17.070 | 17.032 | 5,986,757 |
| 2024-06-07 | 16.600 | 16.960 | 15.980 | 16.510 | 16.473 | 7,018,308 |
| 2024-06-06 | 17.190 | 17.700 | 16.400 | 16.440 | 16.404 | 12,384,822 |
| 2024-06-05 | 18.200 | 18.760 | 18.130 | 18.150 | 18.110 | 4,592,270 |
| 2024-06-04 | 18.400 | 18.770 | 18.200 | 18.320 | 18.279 | 6,227,076 |
| 2024-06-03 | 17.950 | 19.190 | 17.950 | 18.410 | 18.369 | 12,186,173 |
| 2024-05-31 | 17.440 | 17.650 | 17.300 | 17.600 | 17.561 | 4,404,853 |
| 2024-05-30 | 16.960 | 17.650 | 16.710 | 17.450 | 17.411 | 6,648,267 |
| 2024-05-29 | 16.640 | 16.990 | 16.600 | 16.850 | 16.813 | 3,378,809 |
| 2024-05-28 | 16.310 | 16.880 | 16.310 | 16.640 | 16.603 | 4,198,233 |
| 2024-05-27 | 15.920 | 16.290 | 15.750 | 16.290 | 16.254 | 2,481,539 |
| 2024-05-24 | 16.320 | 16.450 | 15.860 | 15.930 | 15.895 | 2,403,592 |
| 2024-05-23 | 16.490 | 16.610 | 16.270 | 16.320 | 16.284 | 2,121,019 |
| 2024-05-22 | 16.500 | 16.580 | 16.330 | 16.490 | 16.453 | 1,614,009 |
| 2024-05-21 | 16.430 | 16.760 | 16.330 | 16.520 | 16.483 | 2,378,516 |
| 2024-05-20 | 16.000 | 16.780 | 15.900 | 16.460 | 16.424 | 3,585,968 |
| 2024-05-17 | 15.830 | 15.990 | 15.750 | 15.990 | 15.955 | 1,681,714 |
| 2024-05-16 | 15.970 | 16.150 | 15.760 | 15.800 | 15.765 | 2,245,352 |
| 2024-05-15 | 16.310 | 16.450 | 15.900 | 15.960 | 15.925 | 2,349,969 |
| 2024-05-14 | 16.350 | 16.660 | 16.310 | 16.390 | 16.354 | 2,066,842 |
| 2024-05-13 | 16.310 | 16.620 | 16.220 | 16.360 | 16.324 | 2,361,268 |
| 2024-05-10 | 16.520 | 16.950 | 16.500 | 16.630 | 16.593 | 3,749,379 |
| 2024-05-09 | 16.060 | 16.570 | 16.030 | 16.520 | 16.483 | 2,815,601 |
| 2024-05-08 | 16.310 | 16.310 | 16.060 | 16.080 | 16.044 | 1,955,086 |
| 2024-05-07 | 16.130 | 16.380 | 16.020 | 16.250 | 16.214 | 2,867,176 |
| 2024-05-06 | 16.070 | 16.140 | 15.920 | 16.090 | 16.054 | 2,720,141 |
| 2024-04-30 | 15.700 | 15.940 | 15.600 | 15.820 | 15.785 | 2,829,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.