Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.520 | 15.850 | 15.350 | 15.730 | 15.695 | 5,442,126 |
| 2024-04-26 | 15.680 | 15.980 | 15.580 | 15.910 | 15.875 | 2,304,929 |
| 2024-04-25 | 15.780 | 15.890 | 15.600 | 15.640 | 15.605 | 2,257,646 |
| 2024-04-24 | 15.430 | 15.840 | 15.400 | 15.840 | 15.805 | 2,306,998 |
| 2024-04-23 | 15.220 | 15.530 | 15.220 | 15.370 | 15.336 | 2,771,534 |
| 2024-04-22 | 15.180 | 15.340 | 14.850 | 15.260 | 15.226 | 2,059,780 |
| 2024-04-19 | 15.200 | 15.540 | 15.160 | 15.360 | 15.326 | 2,225,303 |
| 2024-04-18 | 15.360 | 15.590 | 15.220 | 15.370 | 15.336 | 2,918,934 |
| 2024-04-17 | 14.400 | 15.390 | 14.260 | 15.340 | 15.306 | 3,446,386 |
| 2024-04-16 | 14.910 | 14.910 | 14.100 | 14.200 | 14.169 | 3,140,519 |
| 2024-04-15 | 14.810 | 15.330 | 14.570 | 14.830 | 14.797 | 3,659,506 |
| 2024-04-12 | 14.970 | 15.220 | 14.840 | 14.960 | 14.927 | 1,780,194 |
| 2024-04-11 | 14.720 | 15.050 | 14.720 | 14.970 | 14.937 | 1,761,413 |
| 2024-04-10 | 15.010 | 15.180 | 14.750 | 14.940 | 14.907 | 1,930,717 |
| 2024-04-09 | 14.760 | 15.200 | 14.720 | 15.120 | 15.087 | 2,409,259 |
| 2024-04-08 | 14.990 | 15.160 | 14.660 | 15.090 | 15.057 | 3,391,211 |
| 2024-04-03 | 15.120 | 15.270 | 14.820 | 15.050 | 15.017 | 2,198,320 |
| 2024-04-02 | 15.350 | 15.400 | 15.060 | 15.120 | 15.087 | 2,219,876 |
| 2024-04-01 | 15.200 | 15.450 | 15.050 | 15.380 | 15.346 | 1,939,529 |
| 2024-03-29 | 15.000 | 15.130 | 14.730 | 15.130 | 15.097 | 1,221,460 |
| 2024-03-28 | 14.880 | 15.270 | 14.790 | 15.010 | 14.977 | 2,763,574 |
| 2024-03-27 | 15.440 | 15.480 | 14.870 | 14.870 | 14.837 | 2,678,137 |
| 2024-03-26 | 15.420 | 15.760 | 15.300 | 15.360 | 15.326 | 2,917,422 |
| 2024-03-25 | 16.080 | 16.200 | 15.410 | 15.460 | 15.426 | 3,059,642 |
| 2024-03-22 | 16.270 | 16.460 | 16.000 | 16.060 | 16.024 | 2,747,724 |
| 2024-03-21 | 16.400 | 16.700 | 16.130 | 16.380 | 16.344 | 3,187,736 |
| 2024-03-20 | 16.490 | 16.540 | 16.260 | 16.470 | 16.434 | 3,066,804 |
| 2024-03-19 | 16.510 | 16.630 | 16.370 | 16.490 | 16.453 | 2,715,196 |
| 2024-03-18 | 16.140 | 16.510 | 16.030 | 16.510 | 16.473 | 3,228,074 |
| 2024-03-15 | 15.840 | 16.040 | 15.710 | 16.020 | 15.985 | 2,656,975 |
| 2024-03-14 | 16.170 | 16.330 | 15.700 | 15.900 | 15.865 | 4,185,059 |
| 2024-03-13 | 16.250 | 16.460 | 16.150 | 16.270 | 16.234 | 3,335,901 |
| 2024-03-12 | 16.100 | 16.260 | 15.920 | 16.140 | 16.104 | 2,963,779 |
| 2024-03-11 | 15.700 | 16.030 | 15.630 | 15.990 | 15.955 | 2,730,341 |
| 2024-03-08 | 15.490 | 15.820 | 15.420 | 15.780 | 15.745 | 2,720,298 |
| 2024-03-07 | 15.870 | 16.080 | 15.430 | 15.460 | 15.426 | 3,433,274 |
| 2024-03-06 | 15.590 | 16.080 | 15.370 | 15.850 | 15.815 | 4,077,452 |
| 2024-03-05 | 16.010 | 16.190 | 15.630 | 15.760 | 15.725 | 3,614,635 |
| 2024-03-04 | 16.300 | 16.330 | 15.730 | 16.040 | 16.004 | 4,337,814 |
| 2024-03-01 | 15.810 | 16.360 | 15.780 | 16.250 | 16.214 | 4,068,650 |
| 2024-02-29 | 14.960 | 15.850 | 14.950 | 15.760 | 15.725 | 4,252,398 |
| 2024-02-28 | 16.100 | 16.550 | 14.970 | 14.970 | 14.937 | 6,088,461 |
| 2024-02-27 | 15.510 | 16.190 | 15.310 | 16.190 | 16.154 | 4,241,761 |
| 2024-02-26 | 15.190 | 15.620 | 15.120 | 15.280 | 15.246 | 3,436,694 |
| 2024-02-23 | 14.990 | 15.210 | 14.850 | 15.200 | 15.166 | 3,164,165 |
| 2024-02-22 | 14.690 | 15.080 | 14.630 | 14.960 | 14.927 | 3,464,486 |
| 2024-02-21 | 14.300 | 15.030 | 14.250 | 14.640 | 14.608 | 3,310,415 |
| 2024-02-20 | 14.340 | 14.570 | 14.210 | 14.440 | 14.408 | 2,851,353 |
| 2024-02-19 | 14.200 | 14.590 | 14.090 | 14.490 | 14.458 | 5,121,958 |
| 2024-02-08 | 13.000 | 14.020 | 12.890 | 13.940 | 13.909 | 5,990,253 |
| 2024-02-07 | 13.330 | 13.930 | 12.590 | 12.800 | 12.772 | 6,361,981 |
| 2024-02-06 | 12.160 | 13.370 | 11.860 | 13.300 | 13.271 | 3,940,649 |
| 2024-02-05 | 13.360 | 13.410 | 12.050 | 12.450 | 12.422 | 4,276,278 |
| 2024-02-02 | 14.060 | 14.230 | 12.880 | 13.360 | 13.330 | 3,314,032 |
| 2024-02-01 | 13.900 | 14.310 | 13.610 | 14.040 | 14.009 | 2,708,759 |
| 2024-01-31 | 14.570 | 14.750 | 13.860 | 13.910 | 13.879 | 3,467,092 |
| 2024-01-30 | 15.010 | 15.250 | 14.640 | 14.710 | 14.677 | 1,400,294 |
| 2024-01-29 | 15.630 | 15.950 | 15.200 | 15.200 | 15.166 | 2,381,768 |
| 2024-01-26 | 15.650 | 15.700 | 15.330 | 15.400 | 15.366 | 2,154,125 |
| 2024-01-25 | 15.000 | 15.730 | 14.960 | 15.660 | 15.625 | 3,046,180 |
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.