Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	74.400	75.100	72.900	74.260	73.790	14,585,076
2025-10-22	76.970	77.210	74.450	75.200	74.724	19,124,651
2025-10-21	78.990	81.810	77.520	77.700	77.208	30,635,382
2025-10-20	79.000	82.480	78.070	78.790	78.291	36,803,324
2025-10-17	77.900	81.450	75.570	75.800	75.320	25,206,605
2025-10-16	80.000	80.560	77.810	78.450	77.953	28,223,164
2025-10-15	75.690	81.990	75.690	80.990	80.477	43,330,244
2025-10-14	77.770	78.390	74.310	74.700	74.227	32,559,698
2025-10-13	72.120	79.590	71.060	77.550	77.059	45,703,011
2025-10-10	74.080	79.270	73.250	74.050	73.581	44,053,999
2025-10-09	70.190	72.080	69.100	70.130	69.686	18,487,271
2025-09-30	69.800	71.050	68.970	69.440	69.000	15,057,040
2025-09-29	69.460	69.600	67.740	69.450	69.010	14,536,084
2025-09-26	70.310	71.660	69.600	69.800	69.358	14,797,023
2025-09-25	71.500	71.550	69.630	70.730	70.282	19,902,114
2025-09-24	67.020	73.500	66.810	72.030	71.574	32,646,989
2025-09-23	67.760	68.380	65.420	67.550	67.122	16,741,532
2025-09-22	65.920	67.990	65.920	67.770	67.341	14,689,665
2025-09-19	67.560	68.830	66.120	66.240	65.821	15,228,115
2025-09-18	67.240	69.620	66.000	67.480	67.053	23,075,004
2025-09-17	67.440	67.980	66.350	67.300	66.874	15,127,573
2025-09-16	66.400	68.170	66.160	67.400	66.973	15,171,193
2025-09-15	69.090	69.800	66.140	66.880	66.039	18,189,068
2025-09-12	69.500	71.660	66.900	67.710	66.859	32,680,335
2025-09-11	62.870	65.700	62.680	65.270	64.449	15,477,704
2025-09-10	63.350	64.290	62.600	63.150	62.356	9,678,471
2025-09-09	64.010	64.010	62.010	62.960	62.168	10,454,517
2025-09-08	63.520	64.990	62.600	64.650	63.837	14,397,945
2025-09-05	60.620	63.250	60.150	63.220	62.425	15,215,213
2025-09-04	63.900	64.000	59.140	60.180	59.423	21,627,459
2025-09-03	64.000	65.560	62.900	63.620	62.820	15,869,744
2025-09-02	68.410	68.420	63.000	64.190	63.383	26,484,237
2025-09-01	68.370	69.460	66.580	69.100	68.231	23,197,301
2025-08-29	70.000	70.000	67.060	68.190	67.333	25,014,569
2025-08-28	65.110	71.200	65.110	70.370	69.485	37,834,003
2025-08-27	62.210	69.830	61.710	65.350	64.528	31,437,604
2025-08-26	61.040	62.880	60.660	62.050	61.270	15,083,885
2025-08-25	62.150	63.500	60.420	61.340	60.569	20,661,435
2025-08-22	59.800	61.790	59.600	61.490	60.717	19,564,928
2025-08-21	61.200	61.880	59.420	59.770	59.019	16,421,257
2025-08-20	57.630	61.490	57.300	60.760	59.996	24,661,870
2025-08-19	58.230	58.500	56.880	57.190	56.471	15,190,614
2025-08-18	57.840	58.950	57.490	58.490	57.755	13,888,916
2025-08-15	57.370	58.080	57.100	58.000	57.271	12,636,667
2025-08-14	58.300	59.850	57.300	57.400	56.678	15,257,916
2025-08-13	57.520	58.690	57.200	58.370	57.636	12,020,307
2025-08-12	57.610	57.940	56.660	57.520	56.797	10,290,628
2025-08-11	57.500	57.880	57.070	57.680	56.955	10,143,059
2025-08-08	55.660	58.330	55.370	57.730	57.004	17,664,315
2025-08-07	56.910	57.230	55.900	56.140	55.434	13,858,850
2025-08-06	56.010	56.880	55.790	56.680	55.967	10,509,121
2025-08-05	54.800	56.560	54.460	56.210	55.503	13,812,701
2025-08-04	54.100	55.100	53.900	54.720	54.032	9,053,735
2025-08-01	53.550	54.740	53.200	54.220	53.538	10,957,600
2025-07-31	54.250	55.190	53.290	53.530	52.857	12,714,633
2025-07-30	55.250	55.470	54.070	54.650	53.963	13,565,327
2025-07-29	54.360	55.990	54.210	55.570	54.871	16,506,427
2025-07-28	55.100	55.100	53.910	54.490	53.805	14,179,356
2025-07-25	52.900	54.720	52.530	54.610	53.923	17,547,377
2025-07-24	52.760	53.170	52.330	52.880	52.215	10,482,751

← NewerPage 5 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.