Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.430 | 19.550 | 19.080 | 19.150 | 19.150 | 4,691,188 |
| 2024-10-28 | 19.630 | 19.650 | 19.220 | 19.370 | 19.370 | 3,971,202 |
| 2024-10-25 | 19.200 | 19.790 | 19.110 | 19.590 | 19.590 | 4,399,717 |
| 2024-10-24 | 18.930 | 19.490 | 18.910 | 19.230 | 19.230 | 4,501,805 |
| 2024-10-23 | 19.370 | 19.750 | 19.100 | 19.200 | 19.200 | 6,278,515 |
| 2024-10-22 | 20.100 | 20.100 | 19.280 | 19.460 | 19.460 | 7,790,024 |
| 2024-10-21 | 19.730 | 20.990 | 19.000 | 19.850 | 19.850 | 13,297,316 |
| 2024-10-18 | 17.140 | 19.850 | 17.060 | 19.200 | 19.200 | 9,465,903 |
| 2024-10-17 | 17.410 | 17.660 | 17.110 | 17.110 | 17.110 | 3,567,042 |
| 2024-10-16 | 17.410 | 17.790 | 17.080 | 17.200 | 17.200 | 3,938,130 |
| 2024-10-15 | 18.280 | 18.530 | 17.510 | 17.600 | 17.600 | 5,255,503 |
| 2024-10-14 | 17.750 | 18.450 | 17.210 | 18.260 | 18.260 | 6,275,596 |
| 2024-10-11 | 19.010 | 19.360 | 17.660 | 18.010 | 18.010 | 7,565,043 |
| 2024-10-10 | 20.460 | 20.700 | 19.100 | 19.350 | 19.350 | 12,597,570 |
| 2024-10-09 | 20.330 | 21.950 | 19.580 | 20.270 | 20.270 | 17,773,825 |
| 2024-10-08 | 20.580 | 20.580 | 19.190 | 20.580 | 20.580 | 14,423,234 |
| 2024-09-30 | 16.500 | 17.190 | 15.020 | 17.150 | 17.150 | 9,138,030 |
| 2024-09-27 | 13.700 | 14.440 | 13.650 | 14.410 | 14.410 | 2,561,813 |
| 2024-09-26 | 12.920 | 13.450 | 12.810 | 13.440 | 13.440 | 2,666,773 |
| 2024-09-25 | 12.890 | 13.190 | 12.850 | 12.870 | 12.870 | 2,887,429 |
| 2024-09-24 | 12.150 | 12.750 | 12.090 | 12.720 | 12.720 | 2,690,996 |
| 2024-09-23 | 12.210 | 12.330 | 12.040 | 12.060 | 12.060 | 1,144,608 |
| 2024-09-20 | 12.400 | 12.470 | 12.130 | 12.160 | 12.160 | 1,536,025 |
| 2024-09-19 | 12.120 | 12.520 | 12.020 | 12.370 | 12.370 | 2,080,304 |
| 2024-09-18 | 12.130 | 12.350 | 11.960 | 12.120 | 12.120 | 1,543,612 |
| 2024-09-13 | 12.320 | 12.400 | 12.190 | 12.200 | 12.200 | 1,462,148 |
| 2024-09-12 | 12.330 | 12.550 | 12.320 | 12.370 | 12.370 | 1,194,658 |
| 2024-09-11 | 12.280 | 12.480 | 12.210 | 12.360 | 12.360 | 932,121 |
| 2024-09-10 | 12.250 | 12.410 | 12.110 | 12.360 | 12.360 | 1,369,751 |
| 2024-09-09 | 12.270 | 12.420 | 12.100 | 12.120 | 12.120 | 1,570,282 |
| 2024-09-06 | 12.850 | 12.850 | 12.300 | 12.310 | 12.310 | 1,365,261 |
| 2024-09-05 | 12.650 | 12.920 | 12.620 | 12.770 | 12.770 | 1,135,082 |
| 2024-09-04 | 12.580 | 12.830 | 12.550 | 12.620 | 12.620 | 1,703,993 |
| 2024-09-03 | 12.870 | 13.030 | 12.700 | 12.780 | 12.780 | 1,492,102 |
| 2024-09-02 | 13.410 | 13.700 | 12.800 | 12.810 | 12.810 | 2,003,153 |
| 2024-08-30 | 13.250 | 13.680 | 13.030 | 13.420 | 13.420 | 2,157,158 |
| 2024-08-29 | 13.010 | 13.380 | 13.010 | 13.210 | 13.210 | 1,229,730 |
| 2024-08-28 | 12.840 | 13.220 | 12.720 | 13.150 | 13.150 | 1,749,891 |
| 2024-08-27 | 13.000 | 13.070 | 12.780 | 12.790 | 12.790 | 1,374,671 |
| 2024-08-26 | 13.120 | 13.260 | 12.700 | 13.050 | 13.050 | 2,520,399 |
| 2024-08-23 | 13.430 | 13.620 | 13.330 | 13.510 | 13.510 | 1,141,876 |
| 2024-08-22 | 13.680 | 13.710 | 13.400 | 13.430 | 13.430 | 1,178,793 |
| 2024-08-21 | 13.870 | 14.040 | 13.620 | 13.640 | 13.640 | 1,390,370 |
| 2024-08-20 | 14.170 | 14.220 | 13.850 | 13.920 | 13.920 | 1,336,824 |
| 2024-08-19 | 14.370 | 14.490 | 14.150 | 14.150 | 14.150 | 1,650,169 |
| 2024-08-16 | 14.580 | 14.700 | 14.300 | 14.310 | 14.310 | 1,312,692 |
| 2024-08-15 | 14.510 | 14.830 | 14.360 | 14.570 | 14.570 | 1,466,329 |
| 2024-08-14 | 14.850 | 14.890 | 14.500 | 14.510 | 14.510 | 1,078,627 |
| 2024-08-13 | 14.720 | 14.830 | 14.620 | 14.780 | 14.780 | 1,002,882 |
| 2024-08-12 | 14.570 | 14.850 | 14.470 | 14.670 | 14.670 | 1,627,036 |
| 2024-08-09 | 14.700 | 14.930 | 14.590 | 14.620 | 14.620 | 1,461,111 |
| 2024-08-08 | 14.710 | 14.890 | 14.470 | 14.630 | 14.630 | 1,488,890 |
| 2024-08-07 | 14.870 | 14.940 | 14.660 | 14.750 | 14.750 | 1,921,733 |
| 2024-08-06 | 14.960 | 15.150 | 14.590 | 14.820 | 14.820 | 1,665,978 |
| 2024-08-05 | 15.240 | 15.480 | 14.790 | 14.790 | 14.790 | 2,634,048 |
| 2024-08-02 | 15.670 | 15.810 | 15.340 | 15.380 | 15.380 | 2,106,814 |
| 2024-08-01 | 15.580 | 15.870 | 15.470 | 15.750 | 15.750 | 2,706,128 |
| 2024-07-31 | 14.690 | 15.550 | 14.660 | 15.520 | 15.520 | 2,954,608 |
| 2024-07-30 | 14.490 | 14.790 | 14.400 | 14.710 | 14.710 | 1,229,846 |
| 2024-07-29 | 14.650 | 14.750 | 14.470 | 14.580 | 14.580 | 1,446,302 |
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.