Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	88.500	99.440	83.000	98.510	98.510	27,363,752
2026-07-20	95.050	96.000	84.500	86.900	86.900	27,108,393
2026-07-17	103.00	103.00	92.570	93.070	93.070	20,977,805
2026-07-16	103.88	109.08	100.31	101.70	101.70	19,030,088
2026-07-15	114.30	114.58	105.11	105.56	105.56	20,378,447
2026-07-14	115.00	115.44	105.27	113.30	113.30	30,530,471
2026-07-13	117.52	120.99	112.50	113.31	113.31	30,440,764
2026-07-10	135.50	139.13	118.10	118.67	118.67	37,669,520
2026-07-09	130.88	136.83	123.91	136.62	136.62	26,552,467
2026-07-08	135.30	136.88	122.60	128.04	128.04	23,292,416
2026-07-07	129.44	139.58	127.30	134.90	134.90	25,990,480
2026-07-06	131.50	134.29	125.01	131.44	131.44	23,916,129
2026-07-03	134.00	138.00	128.00	129.46	129.46	25,856,471
2026-07-02	145.50	146.97	135.00	135.59	135.59	29,936,703
2026-07-01	154.96	162.00	147.96	152.00	152.00	31,929,447
2026-06-30	153.00	159.88	142.25	157.23	157.23	34,878,465
2026-06-29	145.24	155.95	141.19	149.95	149.95	40,573,980
2026-06-26	133.88	142.67	129.51	135.76	135.76	33,373,988
2026-06-25	132.03	138.00	129.26	137.45	137.45	36,320,496
2026-06-24	130.00	142.72	129.00	132.99	132.99	43,221,355
2026-06-23	128.00	136.50	127.00	132.96	132.96	39,993,199
2026-06-22	130.00	133.07	123.32	128.11	128.11	40,034,816
2026-06-18	113.50	126.12	111.88	123.13	123.13	37,169,809
2026-06-17	108.00	115.00	106.66	114.10	114.10	37,385,281
2026-06-16	107.00	113.00	105.35	108.80	108.80	31,103,939
2026-06-15	98.770	105.98	94.720	105.15	105.15	28,167,510
2026-06-12	104.20	105.88	95.750	96.680	96.680	25,553,289
2026-06-11	99.010	102.98	98.500	100.19	100.19	17,415,900
2026-06-10	103.01	105.88	99.020	100.40	100.40	20,964,289
2026-06-09	97.960	108.00	95.350	107.88	107.88	27,251,854
2026-06-08	97.730	98.780	93.180	94.460	94.460	23,839,436
2026-06-05	104.19	108.66	101.31	102.87	102.87	22,664,330
2026-06-04	104.00	108.96	103.00	105.50	105.50	22,187,500
2026-06-03	107.23	111.23	103.95	105.82	105.82	33,463,410
2026-06-02	99.380	103.98	96.100	101.50	101.50	27,701,279
2026-06-01	105.21	107.03	98.780	99.250	99.250	33,907,191
2026-05-29	114.00	115.41	106.00	107.12	107.12	37,297,887
2026-05-28	110.80	118.00	108.13	114.30	114.30	41,583,871
2026-05-27	101.90	114.86	101.20	110.02	110.02	51,659,594
2026-05-26	93.900	99.770	90.610	97.900	97.900	40,732,379
2026-05-25	89.390	96.300	86.880	95.240	95.240	44,152,352
2026-05-22	79.510	88.000	79.360	86.380	86.380	42,015,512
2026-05-21	84.780	84.780	77.500	77.610	77.610	27,915,971
2026-05-20	79.000	83.710	78.900	83.710	83.710	24,870,340
2026-05-19	80.390	80.880	76.370	79.610	79.610	22,387,221
2026-05-18	82.210	83.360	80.100	81.400	81.400	22,190,000
2026-05-15	84.320	85.440	80.310	82.890	82.890	31,364,090
2026-05-14	84.220	85.800	82.010	84.000	84.000	34,930,246
2026-05-13	76.880	83.470	75.800	83.120	83.120	31,323,080
2026-05-12	77.730	78.460	74.880	78.400	78.400	25,191,449
2026-05-11	77.800	78.980	76.500	77.730	77.730	25,454,961
2026-05-08	77.800	77.990	74.880	76.640	76.640	20,733,920
2026-05-07	78.800	79.750	76.980	78.960	78.460	19,134,439
2026-05-06	77.150	80.660	77.130	78.460	77.963	21,874,691
2026-04-30	77.710	78.470	74.900	75.880	75.400	19,217,585
2026-04-29	77.150	78.570	74.800	77.890	77.397	16,728,914
2026-04-28	77.800	80.570	76.900	77.790	77.297	18,699,663
2026-04-27	77.000	79.590	73.600	79.130	78.629	27,915,935
2026-04-24	82.600	84.500	82.500	82.850	82.325	13,599,833
2026-04-23	83.360	84.780	81.480	82.160	81.640	13,440,931

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.5000 CNY
2025-09-16	0.4200 CNY
2025-04-30	0.4000 CNY
2024-09-27	0.2600 CNY
2024-05-28	0.6000 CNY
2023-06-06	0.5000 CNY
2022-05-26	0.2200 CNY
2021-05-28	0.1500 CNY
2020-05-21	0.0880 CNY
2019-09-20	0.0550 CNY
2019-06-04	0.2007 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.