Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	72.000	73.370	71.300	71.500	71.047	15,692,218
2026-01-16	69.580	71.650	69.480	71.220	70.769	19,573,317
2026-01-15	67.080	69.390	66.900	69.390	68.951	11,897,282
2026-01-14	68.230	69.270	66.740	67.480	67.053	14,320,328
2026-01-13	70.060	70.210	67.780	68.060	67.629	13,708,269
2026-01-12	69.930	70.450	69.220	70.310	69.865	13,328,376
2026-01-09	70.130	70.470	69.210	70.010	69.567	13,304,468
2026-01-08	71.000	71.180	69.990	70.330	69.885	12,996,978
2026-01-07	69.900	71.800	69.800	71.510	71.057	17,540,638
2026-01-06	69.610	71.000	69.060	70.000	69.557	15,531,842
2026-01-05	68.080	70.160	68.080	69.600	69.159	14,718,756
2025-12-31	69.000	69.450	67.630	68.000	67.569	10,268,858
2025-12-30	67.850	70.370	67.850	69.410	68.971	17,801,053
2025-12-29	65.880	70.080	65.700	67.840	67.410	18,329,217
2025-12-26	66.790	67.170	65.680	65.900	65.483	9,016,916
2025-12-25	66.500	67.340	66.030	66.790	66.367	8,741,067
2025-12-24	65.610	66.660	65.500	66.400	65.980	8,220,319
2025-12-23	65.850	66.300	65.220	65.490	65.075	6,720,018
2025-12-22	64.610	66.420	64.510	65.960	65.542	10,297,172
2025-12-19	64.550	65.180	64.140	64.390	63.982	5,851,723
2025-12-18	64.650	65.200	64.040	64.060	63.654	5,665,063
2025-12-17	63.280	65.100	63.130	65.030	64.618	7,265,255
2025-12-16	64.060	64.580	62.670	63.210	62.810	6,216,100
2025-12-15	65.000	65.870	64.150	64.180	63.774	6,800,598
2025-12-12	64.420	65.780	63.500	65.590	65.175	8,981,181
2025-12-11	66.000	66.390	64.750	64.750	64.340	7,395,845
2025-12-10	65.180	66.180	64.510	65.920	65.503	7,900,834
2025-12-09	65.560	66.780	65.130	65.400	64.986	9,197,160
2025-12-08	64.650	65.930	64.580	65.760	65.344	9,074,793
2025-12-05	64.500	64.780	63.600	64.500	64.092	6,147,584
2025-12-04	64.000	65.150	63.170	64.530	64.121	7,077,585
2025-12-03	64.130	64.670	63.590	63.800	63.396	5,366,154
2025-12-02	64.840	65.000	63.910	64.110	63.704	6,070,285
2025-12-01	64.690	65.260	64.270	65.240	64.827	8,598,105
2025-11-28	64.030	64.900	63.600	64.680	64.270	5,910,691
2025-11-27	64.080	65.920	63.980	64.050	63.644	9,975,099
2025-11-26	63.700	64.950	63.190	64.120	63.714	8,543,050
2025-11-25	62.990	65.070	62.930	63.940	63.535	9,923,337
2025-11-24	62.890	63.020	61.720	62.490	62.094	7,420,021
2025-11-21	63.390	63.980	62.380	62.380	61.985	9,058,648
2025-11-20	66.470	66.680	64.210	64.350	63.943	8,476,985
2025-11-19	65.000	66.490	64.720	65.570	65.155	8,966,377
2025-11-18	64.540	66.360	64.060	65.110	64.698	9,304,788
2025-11-17	64.640	65.190	64.210	64.680	64.270	6,105,730
2025-11-14	66.000	66.000	64.510	64.600	64.191	9,176,906
2025-11-13	65.600	67.580	65.310	66.780	66.357	10,176,185
2025-11-12	66.000	66.600	65.100	65.600	65.185	10,298,906
2025-11-11	68.330	68.800	66.400	66.700	66.278	10,614,371
2025-11-10	68.610	69.440	66.850	67.620	67.192	11,632,298
2025-11-07	68.650	68.980	67.900	68.240	67.808	11,214,187
2025-11-06	68.180	69.890	68.060	69.650	69.209	16,308,962
2025-11-05	67.130	67.890	66.060	67.530	67.102	12,469,742
2025-11-04	68.960	69.350	67.340	68.040	67.609	12,018,118
2025-11-03	69.790	70.200	67.670	68.960	68.523	13,741,181
2025-10-31	71.600	72.340	69.670	69.780	69.338	16,598,413
2025-10-30	73.600	74.000	71.680	71.790	71.335	16,146,463
2025-10-29	73.990	74.810	72.740	73.740	73.273	16,237,145
2025-10-28	74.390	75.780	73.500	74.080	73.611	17,750,489
2025-10-27	75.570	76.030	73.020	74.960	74.485	25,237,867
2025-10-24	74.660	75.630	72.350	75.460	74.982	26,269,535

← NewerPage 4 of 5 · 243 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.