Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.840	22.060	21.810	21.960	21.911	1,787,092
2023-07-31	21.930	22.350	21.750	21.840	21.792	3,758,120
2023-07-28	21.710	22.120	21.600	22.040	21.991	2,125,210
2023-07-27	21.990	22.170	21.730	21.740	21.692	2,246,158
2023-07-26	22.440	22.470	21.920	21.990	21.941	2,245,580
2023-07-25	22.150	22.480	22.120	22.330	22.281	2,450,663
2023-07-24	21.900	22.090	21.740	21.900	21.851	1,791,497
2023-07-21	21.990	22.330	21.800	21.970	21.921	2,546,462
2023-07-20	22.450	22.550	22.000	22.120	22.071	3,042,282
2023-07-19	22.400	22.770	22.330	22.430	22.380	2,728,122
2023-07-18	22.600	23.080	22.430	22.570	22.520	4,800,889
2023-07-17	23.370	23.410	22.320	22.590	22.540	8,257,807
2023-07-14	23.660	23.850	23.230	23.270	23.218	4,357,886
2023-07-13	22.790	23.690	22.620	23.480	23.428	5,900,661
2023-07-12	23.050	23.230	22.600	22.610	22.560	3,204,835
2023-07-11	22.650	23.350	22.490	23.130	23.079	4,332,082
2023-07-10	22.700	22.890	22.460	22.630	22.580	2,711,395
2023-07-07	22.960	23.180	22.430	22.690	22.640	5,695,811
2023-07-06	23.450	23.770	23.040	23.090	23.039	5,778,239
2023-07-05	24.150	24.170	23.470	23.580	23.528	5,073,774
2023-07-04	23.460	24.360	23.310	24.080	24.027	6,813,529
2023-07-03	23.660	23.950	23.200	23.350	23.298	4,413,299
2023-06-30	23.700	24.060	23.050	23.780	23.727	6,940,649
2023-06-29	23.570	24.260	23.500	23.740	23.687	4,502,042
2023-06-28	24.170	24.490	22.420	23.700	23.648	8,591,923
2023-06-27	24.250	24.530	23.790	24.000	23.947	4,983,744
2023-06-26	25.190	25.340	24.190	24.250	24.196	7,235,640
2023-06-21	26.120	26.560	25.400	25.490	25.434	9,508,927
2023-06-20	26.480	26.960	25.740	26.370	26.312	14,261,185
2023-06-19	25.790	27.370	25.210	26.700	26.641	22,379,540
2023-06-16	23.810	25.200	23.300	24.780	24.725	13,998,218
2023-06-15	24.380	25.290	23.790	23.830	23.777	13,849,719
2023-06-14	22.150	24.850	22.150	24.580	24.526	19,073,316
2023-06-13	21.210	22.110	21.040	22.050	22.001	5,523,802
2023-06-12	21.250	21.550	21.100	21.140	21.093	4,017,789
2023-06-09	21.160	21.470	20.820	21.470	21.422	4,740,358
2023-06-08	22.160	22.170	21.200	21.260	21.213	5,953,024
2023-06-07	22.330	22.610	22.100	22.170	22.121	3,601,380
2023-06-06	23.340	23.340	22.270	22.320	22.271	6,107,545
2023-06-05	23.500	23.970	23.460	23.460	23.408	4,405,512
2023-06-02	23.610	23.760	23.160	23.490	23.438	4,039,965
2023-06-01	23.440	23.830	23.300	23.470	23.418	4,974,199
2023-05-31	23.130	23.670	23.130	23.650	23.598	5,639,705
2023-05-30	23.330	23.500	22.880	23.190	23.139	4,565,444
2023-05-29	23.050	23.430	22.880	23.310	23.258	4,921,275
2023-05-26	22.720	23.090	22.610	22.950	22.899	4,518,136
2023-05-25	22.620	22.950	22.030	22.690	22.640	4,138,971
2023-05-24	22.500	23.130	22.420	22.650	22.600	4,597,709
2023-05-23	23.090	23.160	22.550	22.550	22.500	4,147,667
2023-05-22	23.500	23.550	22.900	23.180	23.129	5,231,287
2023-05-19	22.730	23.440	22.720	23.230	23.179	6,874,876
2023-05-18	22.620	22.870	22.340	22.790	22.740	5,159,305
2023-05-17	22.010	22.770	22.000	22.600	22.550	5,442,852
2023-05-16	22.010	22.530	21.340	22.200	22.151	7,053,911
2023-05-15	22.250	22.450	21.590	21.960	21.911	5,352,420
2023-05-12	22.370	22.960	22.200	22.250	22.201	5,692,317
2023-05-11	22.310	22.590	22.210	22.380	22.330	4,945,046
2023-05-10	22.260	22.630	21.800	22.110	22.061	5,660,491
2023-05-09	22.810	23.150	22.500	22.500	22.450	6,778,846
2023-05-08	22.750	23.320	22.650	22.900	22.849	6,050,180

← NewerPage 14 of 16 · 931 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.