Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.980	19.180	18.740	18.890	18.848	2,726,541
2023-10-30	18.310	19.130	18.120	19.060	19.018	4,702,513
2023-10-27	18.130	18.570	17.900	18.500	18.459	3,552,415
2023-10-26	18.010	18.240	17.900	18.200	18.160	1,951,061
2023-10-25	18.250	18.470	18.140	18.280	18.240	2,662,216
2023-10-24	17.860	18.390	17.640	18.230	18.190	3,540,096
2023-10-23	18.740	18.780	17.790	17.860	17.820	3,349,006
2023-10-20	18.900	19.130	18.570	18.610	18.569	2,257,126
2023-10-19	18.400	19.380	18.400	18.900	18.858	3,645,905
2023-10-18	19.120	19.280	18.600	18.660	18.619	2,071,397
2023-10-17	18.770	19.270	18.770	19.200	19.157	3,126,876
2023-10-16	19.720	19.730	18.700	18.820	18.778	3,973,605
2023-10-13	19.680	19.970	19.610	19.730	19.686	2,097,303
2023-10-12	20.180	20.180	19.600	19.730	19.686	2,355,338
2023-10-11	19.530	20.060	19.480	19.900	19.856	3,073,834
2023-10-10	19.340	19.680	19.310	19.490	19.447	1,953,704
2023-10-09	19.590	19.590	19.220	19.320	19.277	2,449,733
2023-09-28	19.420	19.780	19.230	19.610	19.567	2,292,265
2023-09-27	19.490	19.640	19.320	19.320	19.277	2,544,983
2023-09-26	19.590	19.700	19.300	19.480	19.437	2,326,431
2023-09-25	19.930	19.980	19.400	19.580	19.537	2,406,761
2023-09-22	19.530	20.020	19.300	19.930	19.886	2,898,920
2023-09-21	19.630	19.860	19.500	19.550	19.507	2,144,976
2023-09-20	19.800	20.080	19.690	19.700	19.656	2,587,360
2023-09-19	20.160	20.280	19.820	19.880	19.836	2,396,314
2023-09-18	20.390	20.410	19.950	20.150	20.105	2,949,901
2023-09-15	20.450	20.990	20.140	20.530	20.485	4,660,402
2023-09-14	20.590	20.690	20.180	20.340	20.295	2,612,762
2023-09-13	20.850	21.130	20.450	20.640	20.594	3,307,947
2023-09-12	21.080	21.280	20.880	20.950	20.904	2,742,850
2023-09-11	21.030	21.300	20.650	21.140	21.093	4,092,797
2023-09-08	20.400	21.130	20.350	20.970	20.924	5,123,437
2023-09-07	20.980	21.060	20.490	20.580	20.534	4,501,620
2023-09-06	20.650	21.210	20.530	21.160	21.113	5,099,391
2023-09-05	20.690	20.980	20.590	20.720	20.674	3,769,203
2023-09-04	20.360	20.660	20.200	20.660	20.614	3,361,008
2023-09-01	20.640	20.890	20.300	20.430	20.385	4,485,050
2023-08-31	20.190	20.780	20.120	20.660	20.614	6,233,877
2023-08-30	19.890	20.700	19.800	20.290	20.245	6,568,193
2023-08-29	18.520	19.760	18.430	19.660	19.616	5,793,651
2023-08-28	19.500	19.830	18.530	18.530	18.489	5,439,104
2023-08-25	18.400	18.750	18.170	18.240	18.200	5,243,795
2023-08-24	18.100	18.350	17.690	18.100	18.060	5,557,182
2023-08-23	19.030	19.100	17.870	17.920	17.880	7,209,848
2023-08-22	19.640	19.800	18.860	19.010	18.968	5,543,735
2023-08-21	19.750	20.030	19.470	19.500	19.457	2,280,976
2023-08-18	19.980	20.310	19.730	19.920	19.876	2,258,654
2023-08-17	19.560	20.050	19.480	19.980	19.936	2,036,425
2023-08-16	19.910	19.990	19.620	19.640	19.597	2,066,772
2023-08-15	20.880	20.980	19.550	20.010	19.966	5,803,576
2023-08-14	21.100	21.100	20.700	20.920	20.874	2,343,102
2023-08-11	21.480	21.480	20.910	21.250	21.203	2,132,686
2023-08-10	21.250	21.540	21.200	21.390	21.343	1,326,534
2023-08-09	21.460	21.510	21.160	21.190	21.143	2,024,228
2023-08-08	21.710	21.890	21.390	21.400	21.353	1,981,699
2023-08-07	22.050	22.050	21.690	21.700	21.652	2,376,996
2023-08-04	21.900	22.180	21.900	22.010	21.961	2,409,836
2023-08-03	22.000	22.180	21.860	21.900	21.851	1,776,730
2023-08-02	21.850	22.130	21.790	22.070	22.021	2,072,959
2023-08-01	21.840	22.060	21.810	21.960	21.911	1,787,092

← NewerPage 13 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.