Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.170	19.580	19.100	19.570	19.570	3,634,909
2025-07-23	18.950	19.330	18.950	19.170	19.170	2,899,812
2025-07-22	18.970	19.190	18.920	19.120	19.120	2,537,285
2025-07-21	18.830	19.080	18.800	19.020	19.020	2,392,111
2025-07-18	18.720	18.890	18.650	18.840	18.840	2,237,060
2025-07-17	18.720	18.790	18.600	18.750	18.750	2,437,069
2025-07-16	18.760	18.990	18.670	18.720	18.720	2,088,259
2025-07-15	18.800	18.930	18.550	18.750	18.750	2,634,615
2025-07-14	18.900	18.920	18.660	18.800	18.800	2,402,702
2025-07-11	18.700	18.970	18.580	18.830	18.830	3,216,175
2025-07-10	19.390	19.400	18.650	18.700	18.700	5,990,384
2025-07-09	19.850	19.950	19.640	19.690	19.690	1,941,055
2025-07-08	19.120	19.900	19.080	19.850	19.850	3,836,405
2025-07-07	19.000	19.230	18.910	19.110	19.110	2,159,592
2025-07-04	19.220	19.420	19.030	19.140	19.140	2,360,748
2025-07-03	19.390	19.520	19.230	19.260	19.260	2,211,895
2025-07-02	19.580	19.730	19.300	19.410	19.410	2,546,815
2025-07-01	19.680	19.880	19.490	19.690	19.690	2,518,346
2025-06-30	19.160	19.740	19.120	19.660	19.660	4,544,573
2025-06-27	19.040	19.280	19.000	19.090	19.090	3,003,235
2025-06-26	19.100	19.180	18.840	18.900	18.900	3,279,377
2025-06-25	18.580	19.070	18.550	19.020	19.020	2,918,819
2025-06-24	18.390	18.670	18.290	18.630	18.630	2,250,210
2025-06-23	17.890	18.370	17.870	18.290	18.290	2,099,711
2025-06-20	17.940	18.300	17.910	17.930	17.930	1,622,485
2025-06-19	18.190	18.320	17.960	18.100	18.100	1,837,536
2025-06-18	18.100	18.270	17.980	18.160	18.160	1,672,060
2025-06-17	18.300	18.390	17.940	18.140	18.140	1,899,874
2025-06-16	17.880	18.320	17.860	18.290	18.290	2,233,537
2025-06-13	18.100	18.320	17.860	17.920	17.920	2,873,321
2025-06-12	18.250	18.390	18.110	18.290	18.290	1,706,300
2025-06-11	18.270	18.450	18.220	18.280	18.280	1,527,907
2025-06-10	18.840	18.840	18.170	18.220	18.220	2,944,252
2025-06-09	18.720	18.920	18.610	18.830	18.830	2,070,441
2025-06-06	18.900	18.970	18.590	18.680	18.680	1,853,188
2025-06-05	18.600	18.910	18.520	18.840	18.840	2,096,180
2025-06-04	18.610	18.750	18.550	18.580	18.580	1,499,473
2025-06-03	18.800	18.950	18.590	18.600	18.600	1,794,282
2025-05-30	19.260	19.270	18.720	18.800	18.800	1,781,368
2025-05-29	18.720	19.270	18.700	19.240	19.240	2,373,645
2025-05-28	18.870	18.970	18.580	18.700	18.700	1,139,095
2025-05-27	18.920	18.920	18.580	18.890	18.890	1,550,499
2025-05-26	18.800	18.980	18.710	18.870	18.870	1,825,423
2025-05-23	19.000	19.160	18.760	18.760	18.760	2,121,215
2025-05-22	19.010	19.470	19.010	19.030	19.030	1,565,635
2025-05-21	19.190	19.260	19.050	19.100	19.100	1,415,994
2025-05-20	19.140	19.350	18.930	19.200	19.200	1,784,034
2025-05-19	19.060	19.200	18.770	19.110	19.110	1,857,849
2025-05-16	18.940	19.150	18.930	18.960	18.960	1,786,297
2025-05-15	19.340	19.500	19.030	19.040	19.040	1,784,540
2025-05-14	19.500	19.600	19.280	19.350	19.350	2,007,552
2025-05-13	19.920	19.960	19.380	19.410	19.410	2,310,430
2025-05-12	19.250	19.880	19.130	19.760	19.760	3,257,297
2025-05-09	19.520	19.800	19.100	19.120	19.120	3,224,237
2025-05-08	19.080	19.750	19.020	19.700	19.700	3,766,320
2025-05-07	19.280	19.570	18.960	19.180	19.180	3,530,077
2025-05-06	18.560	19.140	18.450	19.060	19.060	3,517,989
2025-04-30	18.410	18.660	18.390	18.510	18.510	2,461,744
2025-04-29	18.200	18.500	18.040	18.370	18.370	2,083,153
2025-04-28	17.780	18.270	17.660	18.150	18.150	3,310,479

← NewerPage 6 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.