Beijing YanDong MicroElectronic Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.080	15.150	14.330	15.060	15.027	3,045,657
2024-01-23	14.530	15.030	14.410	14.970	14.937	3,013,375
2024-01-22	15.590	15.590	14.450	14.520	14.488	2,803,215
2024-01-19	15.790	16.140	15.530	15.530	15.496	2,328,290
2024-01-18	16.050	16.200	15.280	15.790	15.755	3,585,813
2024-01-17	16.600	16.640	16.100	16.100	16.064	1,826,671
2024-01-16	16.780	16.840	16.400	16.650	16.613	1,948,796
2024-01-15	16.730	16.730	16.730	16.730	16.693	0
2024-01-12	16.870	17.070	16.730	16.730	16.693	1,588,816
2024-01-11	16.670	17.040	16.610	16.890	16.853	2,203,107
2024-01-10	16.950	16.990	16.600	16.720	16.683	1,928,546
2024-01-09	16.950	17.160	16.800	17.000	16.962	2,033,780
2024-01-08	17.300	17.320	16.900	17.000	16.962	1,967,120
2024-01-05	17.720	17.770	17.190	17.310	17.272	2,614,888
2024-01-04	17.840	17.910	17.600	17.700	17.661	1,822,602
2024-01-03	17.820	18.080	17.710	17.840	17.800	1,925,133
2024-01-02	18.490	18.600	17.890	17.950	17.910	4,479,355
2023-12-29	18.190	18.510	18.120	18.480	18.439	2,720,768
2023-12-28	17.650	18.290	17.540	18.150	18.110	2,690,729
2023-12-27	17.540	17.760	17.400	17.760	17.721	2,185,583
2023-12-26	17.920	17.920	17.420	17.500	17.461	2,523,760
2023-12-25	18.050	18.250	17.900	17.970	17.930	1,685,644
2023-12-22	18.400	18.410	17.930	18.100	18.060	2,449,972
2023-12-21	18.300	18.670	18.050	18.460	18.419	3,515,612
2023-12-20	18.480	18.890	18.330	18.360	18.319	2,545,667
2023-12-19	18.570	18.840	18.400	18.610	18.569	2,492,359
2023-12-18	18.440	18.870	18.350	18.500	18.459	2,503,087
2023-12-15	18.920	19.080	18.430	18.430	18.389	3,105,933
2023-12-14	19.140	19.280	18.860	18.900	18.858	1,982,121
2023-12-13	18.870	19.360	18.810	19.110	19.068	3,090,701
2023-12-12	18.900	19.050	18.750	18.890	18.848	2,007,975
2023-12-11	18.970	18.970	18.440	18.860	18.818	2,796,655
2023-12-08	18.550	19.280	18.480	18.970	18.928	4,601,540
2023-12-07	17.850	18.830	17.820	18.610	18.569	4,462,484
2023-12-06	17.870	18.060	17.840	17.950	17.910	2,520,674
2023-12-05	18.460	18.500	17.920	17.940	17.900	3,258,459
2023-12-04	18.810	18.910	18.550	18.580	18.539	2,435,667
2023-12-01	18.810	18.940	18.580	18.810	18.768	1,929,080
2023-11-30	19.210	19.300	18.640	18.810	18.768	2,117,422
2023-11-29	19.250	19.610	19.200	19.200	19.157	2,477,127
2023-11-28	19.010	19.390	18.980	19.320	19.277	2,551,030
2023-11-27	18.750	19.200	18.750	19.090	19.048	2,167,167
2023-11-24	19.470	19.500	18.860	18.860	18.818	2,752,570
2023-11-23	19.320	19.650	19.160	19.540	19.497	2,172,327
2023-11-22	19.580	19.830	19.330	19.410	19.367	2,360,502
2023-11-21	19.820	19.940	19.700	19.760	19.716	2,552,013
2023-11-20	19.550	19.850	19.540	19.820	19.776	2,567,193
2023-11-17	19.430	19.660	19.400	19.580	19.537	1,800,229
2023-11-16	19.870	19.870	19.470	19.500	19.457	2,869,331
2023-11-15	20.080	20.220	19.760	19.870	19.826	2,978,589
2023-11-14	19.620	20.050	19.510	19.920	19.876	2,964,189
2023-11-13	19.780	19.780	19.470	19.660	19.616	2,412,077
2023-11-10	19.650	19.850	19.320	19.510	19.467	2,378,931
2023-11-09	19.740	19.980	19.550	19.640	19.597	2,593,430
2023-11-08	19.610	20.030	19.500	19.760	19.716	3,737,243
2023-11-07	19.500	19.730	19.370	19.660	19.616	2,971,793
2023-11-06	19.350	19.780	19.280	19.600	19.557	3,340,165
2023-11-03	18.540	19.400	18.490	19.300	19.257	3,989,031
2023-11-02	18.760	18.950	18.440	18.440	18.399	2,389,908
2023-11-01	18.890	19.160	18.750	18.790	18.748	2,247,904

← NewerPage 12 of 16 · 930 trading daysOlder →

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.