Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.930	23.480	22.600	22.820	22.769	6,408,087
2023-05-04	23.970	24.190	22.700	22.820	22.769	10,922,606
2023-04-28	24.300	24.960	24.000	24.440	24.386	7,978,208
2023-04-27	24.290	25.370	24.000	24.300	24.246	7,127,489
2023-04-26	24.530	25.200	23.600	24.470	24.416	14,850,993
2023-04-25	26.300	26.450	25.070	25.230	25.174	11,490,644
2023-04-24	27.600	27.800	26.000	26.320	26.262	14,338,059
2023-04-21	28.580	29.600	27.010	27.310	27.249	18,556,212
2023-04-20	28.040	28.970	27.900	28.650	28.587	13,211,694
2023-04-19	28.270	29.130	27.900	28.010	27.948	12,443,249
2023-04-18	28.680	29.000	27.660	28.470	28.407	14,073,352
2023-04-17	29.290	30.550	28.500	29.100	29.036	22,822,016
2023-04-14	26.140	29.380	25.520	28.740	28.676	23,631,854
2023-04-13	27.100	27.160	25.800	25.850	25.793	16,970,977
2023-04-12	27.100	27.480	26.720	27.390	27.329	15,268,461
2023-04-11	26.030	28.200	26.030	27.480	27.419	21,285,256
2023-04-10	26.680	28.160	25.840	26.080	26.022	21,618,822
2023-04-07	25.940	26.790	25.570	26.680	26.621	19,662,217
2023-04-06	24.220	26.860	24.150	25.790	25.733	23,279,383
2023-04-04	23.900	24.790	23.800	24.400	24.346	17,961,056
2023-04-03	23.360	24.090	23.200	23.950	23.897	14,980,634
2023-03-31	23.000	23.250	22.630	23.080	23.029	7,632,001
2023-03-30	22.680	23.500	22.600	22.880	22.829	9,639,206
2023-03-29	22.230	23.200	21.830	22.700	22.650	11,911,490
2023-03-28	22.700	22.810	22.020	22.120	22.071	7,137,746
2023-03-27	23.000	23.330	22.500	22.750	22.700	8,862,495
2023-03-24	23.700	24.200	23.070	23.180	23.129	12,532,183
2023-03-23	22.800	24.040	22.750	23.780	23.727	16,198,670
2023-03-22	23.070	23.070	22.700	22.870	22.819	6,194,201
2023-03-21	22.970	23.380	22.580	23.030	22.979	9,644,006
2023-03-20	23.080	23.500	22.800	22.930	22.879	9,912,183
2023-03-17	22.870	23.220	22.530	22.800	22.749	9,216,804
2023-03-16	22.890	23.330	22.540	22.580	22.530	10,296,844
2023-03-15	22.520	23.660	22.450	22.910	22.859	15,710,179
2023-03-14	21.950	22.830	21.680	22.590	22.540	12,477,143
2023-03-13	22.290	22.460	21.760	22.080	22.031	7,636,834
2023-03-10	21.530	22.510	21.500	22.180	22.131	12,896,669
2023-03-09	21.380	22.000	21.340	21.710	21.662	7,963,564
2023-03-08	20.510	21.500	20.510	21.450	21.402	5,546,325
2023-03-07	21.820	21.820	20.770	20.820	20.774	5,446,793
2023-03-06	21.260	21.750	21.220	21.680	21.632	6,074,639
2023-03-03	21.050	21.640	21.050	21.360	21.313	8,772,673
2023-03-02	20.800	21.140	20.680	20.700	20.654	4,736,894
2023-03-01	20.670	20.850	20.520	20.760	20.714	4,134,174
2023-02-28	20.460	20.790	20.410	20.660	20.614	3,140,442
2023-02-27	21.200	21.250	20.470	20.480	20.435	8,354,780
2023-02-24	21.800	22.090	21.530	21.660	21.612	4,996,948
2023-02-23	21.570	21.830	21.450	21.720	21.672	4,009,608
2023-02-22	21.420	21.890	21.280	21.590	21.542	4,568,161
2023-02-21	21.700	21.870	21.280	21.530	21.482	5,510,111
2023-02-20	21.380	21.850	21.300	21.740	21.692	5,788,833
2023-02-17	22.120	22.220	21.390	21.390	21.343	7,699,257
2023-02-16	22.600	23.080	21.870	22.020	21.971	12,181,091
2023-02-15	22.780	22.920	22.440	22.530	22.480	7,799,821
2023-02-14	23.150	23.460	22.610	22.790	22.740	9,249,872
2023-02-13	23.040	23.750	23.020	23.130	23.079	10,678,454
2023-02-10	22.960	23.450	22.570	22.700	22.650	10,663,652
2023-02-09	22.330	23.160	22.000	23.130	23.079	12,291,616
2023-02-08	22.850	23.300	22.210	22.210	22.161	9,625,801
2023-02-07	22.680	23.110	22.400	22.750	22.700	9,848,944

← NewerPage 15 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.