Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23.200 | 23.700 | 22.360 | 22.560 | 22.510 | 12,869,257 |
| 2023-02-03 | 23.190 | 23.950 | 22.940 | 23.200 | 23.149 | 14,913,701 |
| 2023-02-02 | 21.260 | 24.380 | 21.160 | 23.500 | 23.448 | 29,668,979 |
| 2023-02-01 | 20.880 | 21.380 | 20.840 | 21.150 | 21.103 | 8,168,816 |
| 2023-01-31 | 21.130 | 21.380 | 20.650 | 20.740 | 20.694 | 8,243,964 |
| 2023-01-30 | 21.650 | 21.700 | 20.970 | 21.100 | 21.053 | 10,462,458 |
| 2023-01-20 | 21.590 | 21.750 | 21.070 | 21.260 | 21.213 | 9,939,124 |
| 2023-01-19 | 21.470 | 21.980 | 21.210 | 21.650 | 21.602 | 12,128,353 |
| 2023-01-18 | 19.970 | 22.490 | 19.970 | 21.530 | 21.482 | 20,158,525 |
| 2023-01-17 | 20.000 | 20.630 | 19.910 | 20.100 | 20.055 | 9,732,536 |
| 2023-01-16 | 19.300 | 20.080 | 19.290 | 19.880 | 19.836 | 9,333,683 |
| 2023-01-13 | 19.300 | 19.670 | 19.250 | 19.380 | 19.337 | 5,429,693 |
| 2023-01-12 | 19.210 | 19.550 | 18.800 | 19.340 | 19.297 | 8,462,910 |
| 2023-01-11 | 19.530 | 19.880 | 19.180 | 19.210 | 19.167 | 8,918,808 |
| 2023-01-10 | 19.180 | 19.950 | 19.160 | 19.620 | 19.577 | 10,371,279 |
| 2023-01-09 | 19.310 | 19.610 | 19.160 | 19.220 | 19.177 | 6,151,311 |
| 2023-01-06 | 19.370 | 19.580 | 19.180 | 19.180 | 19.138 | 6,811,480 |
| 2023-01-05 | 19.270 | 19.590 | 19.060 | 19.370 | 19.327 | 6,707,827 |
| 2023-01-04 | 19.860 | 20.170 | 19.110 | 19.210 | 19.167 | 9,851,961 |
| 2023-01-03 | 18.800 | 19.880 | 18.720 | 19.760 | 19.716 | 10,569,844 |
| 2022-12-30 | 19.530 | 19.700 | 18.820 | 18.980 | 18.938 | 8,579,525 |
| 2022-12-29 | 20.110 | 20.220 | 19.350 | 19.400 | 19.357 | 8,187,712 |
| 2022-12-28 | 20.100 | 20.370 | 19.800 | 19.980 | 19.936 | 9,470,051 |
| 2022-12-27 | 19.070 | 20.500 | 19.030 | 20.220 | 20.175 | 17,218,378 |
| 2022-12-26 | 18.200 | 19.570 | 18.060 | 19.300 | 19.257 | 18,211,302 |
| 2022-12-23 | 18.810 | 19.180 | 18.190 | 18.210 | 18.170 | 15,444,733 |
| 2022-12-22 | 20.930 | 20.970 | 19.200 | 19.200 | 19.157 | 20,735,189 |
| 2022-12-21 | 20.360 | 21.180 | 20.360 | 20.800 | 20.754 | 14,819,783 |
| 2022-12-20 | 20.300 | 21.180 | 20.200 | 20.610 | 20.564 | 16,839,892 |
| 2022-12-19 | 22.060 | 22.060 | 20.400 | 20.550 | 20.504 | 30,289,013 |
| 2022-12-16 | 22.220 | 24.100 | 22.000 | 23.010 | 22.959 | 72,762,363 |
← NewerPage 16 of 16 · 931 trading days
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.