Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	81.510	83.100	81.390	83.000	82.474	13,380,874
2026-04-21	81.420	82.150	79.760	81.390	80.875	12,857,076
2026-04-20	80.000	83.750	79.940	81.780	81.262	18,815,156
2026-04-17	77.550	78.930	76.970	78.690	78.192	10,098,383
2026-04-16	76.960	77.980	76.530	77.760	77.268	9,042,972
2026-04-15	78.920	78.920	76.140	76.540	76.055	11,127,018
2026-04-14	78.080	79.600	77.470	78.380	77.884	11,610,978
2026-04-13	77.580	78.720	76.300	77.480	76.989	8,808,161
2026-04-10	78.350	79.630	77.840	77.950	77.456	11,462,739
2026-04-09	77.010	78.380	76.000	77.620	77.129	12,389,134
2026-04-08	73.800	77.860	73.390	77.800	77.307	18,638,747
2026-04-07	72.740	73.280	70.600	70.790	70.342	10,244,353
2026-04-03	73.020	74.460	72.030	72.170	71.713	12,893,964
2026-04-02	73.500	73.770	70.960	71.740	71.286	15,050,426
2026-04-01	69.300	71.180	68.890	70.670	70.223	15,258,927
2026-03-31	69.150	69.650	66.200	67.470	67.043	23,466,413
2026-03-30	72.750	73.400	71.630	72.780	72.319	10,194,753
2026-03-27	70.300	73.960	70.150	73.600	73.134	10,123,587
2026-03-26	72.000	73.170	70.710	71.420	70.968	8,234,293
2026-03-25	70.270	72.570	70.120	72.120	71.663	9,622,068
2026-03-24	69.580	69.850	67.300	69.500	69.060	10,692,599
2026-03-23	72.050	72.500	67.700	68.600	68.166	16,912,800
2026-03-20	74.510	75.640	73.500	73.500	73.035	8,615,008
2026-03-19	75.200	75.480	73.600	74.060	73.591	7,835,453
2026-03-18	75.010	76.730	74.440	76.400	75.916	7,712,336
2026-03-17	78.170	78.300	74.860	74.920	74.446	7,845,823
2026-03-16	77.000	78.470	75.170	77.510	77.019	10,677,724
2026-03-13	78.190	79.410	76.950	77.200	76.711	8,995,546
2026-03-12	78.980	81.100	77.970	78.840	78.341	8,295,208
2026-03-11	79.500	80.970	78.880	79.110	78.609	8,497,229
2026-03-10	79.580	80.900	78.850	79.640	79.136	11,151,142
2026-03-09	77.020	78.670	74.500	78.100	77.605	14,033,758
2026-03-06	80.160	81.110	79.000	79.750	79.245	10,118,986
2026-03-05	83.000	83.470	79.770	80.410	79.901	11,851,997
2026-03-04	78.110	81.850	78.110	80.790	80.278	14,892,850
2026-03-03	86.300	86.980	78.700	79.000	78.500	20,857,701
2026-03-02	85.980	88.210	85.500	85.610	85.068	15,480,303
2026-02-27	89.780	89.900	86.560	87.400	86.847	17,733,850
2026-02-26	91.000	93.680	88.880	91.610	91.030	17,292,051
2026-02-25	88.180	92.700	88.000	90.000	89.430	20,408,076
2026-02-24	86.200	88.520	84.200	87.470	86.916	19,923,098
2026-02-13	86.040	87.500	85.530	85.660	85.118	13,712,080
2026-02-12	82.020	88.850	82.020	87.620	87.065	26,884,822
2026-02-11	79.970	84.360	79.700	81.710	81.193	16,699,560
2026-02-10	82.290	82.500	79.760	80.240	79.732	13,748,953
2026-02-09	83.000	83.070	80.800	82.310	81.789	16,808,303
2026-02-06	84.260	84.550	81.510	82.000	81.481	20,129,904
2026-02-05	77.880	85.650	76.610	85.000	84.462	29,183,798
2026-02-04	79.400	79.840	77.200	78.500	78.003	13,654,067
2026-02-03	80.100	82.180	79.340	80.250	79.742	19,525,549
2026-02-02	86.010	86.800	78.860	78.960	78.460	25,118,736
2026-01-30	87.500	88.740	83.210	86.800	86.250	24,420,948
2026-01-29	90.000	90.780	86.100	86.550	86.002	29,525,908
2026-01-28	82.510	91.990	82.510	90.000	89.430	46,694,688
2026-01-27	76.280	80.990	74.570	80.310	79.802	22,197,447
2026-01-26	77.010	80.860	75.760	76.300	75.817	18,834,479
2026-01-23	75.150	78.670	75.020	77.620	77.129	22,530,072
2026-01-22	73.600	77.530	72.320	76.590	76.105	27,674,381
2026-01-21	71.500	73.590	71.450	73.180	72.717	16,698,415
2026-01-20	71.250	72.680	70.770	72.260	71.802	14,821,915

← NewerPage 3 of 21 · 1,217 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.