Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	52.760	53.170	52.330	52.880	52.215	10,482,751
2025-07-23	52.000	53.170	51.900	52.640	51.978	11,340,217
2025-07-22	52.410	53.580	52.020	52.330	51.672	18,468,411
2025-07-21	51.300	51.750	50.850	51.680	51.030	7,513,385
2025-07-18	51.290	51.660	50.930	51.300	50.655	8,187,098
2025-07-17	50.740	51.140	50.210	51.130	50.487	10,316,875
2025-07-16	50.990	51.940	50.700	50.870	50.230	8,256,903
2025-07-15	51.140	51.850	50.380	51.000	50.359	8,533,390
2025-07-14	51.320	51.470	50.830	51.140	50.497	5,650,258
2025-07-11	50.900	52.000	50.700	51.330	50.685	9,683,850
2025-07-10	51.050	51.230	50.300	50.780	50.142	7,556,042
2025-07-09	51.440	51.630	50.740	51.240	50.596	8,061,981
2025-07-08	50.020	52.150	49.990	51.440	50.793	15,603,941
2025-07-07	49.700	50.480	49.520	49.860	49.233	6,654,609
2025-07-04	51.380	51.440	49.200	49.850	49.223	16,466,045
2025-07-03	50.620	51.750	50.300	51.600	50.951	11,684,982
2025-07-02	53.010	53.180	50.510	50.620	49.984	18,877,550
2025-07-01	51.870	53.640	51.660	53.500	52.827	16,614,905
2025-06-30	51.410	51.990	51.150	51.900	51.248	12,862,658
2025-06-27	51.600	52.190	50.600	51.270	50.625	13,731,300
2025-06-26	51.900	53.160	50.770	50.960	50.319	17,471,200
2025-06-25	51.480	51.800	50.680	51.610	50.961	16,020,284
2025-06-24	51.050	51.480	50.710	51.270	50.625	15,505,506
2025-06-23	50.410	51.480	49.990	50.810	50.171	13,350,482
2025-06-20	51.470	51.680	50.480	50.660	50.023	13,188,868
2025-06-19	48.360	52.260	48.250	51.150	50.507	29,651,896
2025-06-18	47.650	48.580	47.500	48.400	47.792	5,391,100
2025-06-17	48.400	48.600	47.500	47.760	47.160	6,234,027
2025-06-16	48.140	49.290	48.140	48.400	47.792	5,586,666
2025-06-13	48.700	49.350	47.900	48.320	47.713	7,211,300
2025-06-12	49.050	49.430	48.730	48.870	48.256	6,160,551
2025-06-11	47.690	49.470	47.690	49.300	48.680	13,250,480
2025-06-10	48.640	48.730	47.410	47.670	47.071	9,472,308
2025-06-09	49.300	49.380	48.530	48.720	48.108	7,793,774
2025-06-06	49.160	49.550	48.740	49.330	48.710	6,617,454
2025-06-05	48.480	49.510	48.210	49.320	48.700	10,415,948
2025-06-04	48.600	48.950	48.320	48.600	47.989	7,448,400
2025-06-03	47.450	49.270	47.390	48.710	48.098	10,921,886
2025-05-30	48.430	48.570	47.210	47.450	46.853	7,598,607
2025-05-29	47.470	48.840	47.420	48.730	48.117	9,273,200
2025-05-28	48.010	48.520	47.260	47.300	46.705	6,723,639
2025-05-27	47.500	48.540	47.010	48.040	47.436	7,977,427
2025-05-26	47.100	47.710	47.100	47.320	46.725	5,313,000
2025-05-23	47.710	47.830	47.020	47.240	46.646	9,387,373
2025-05-22	48.770	49.080	47.950	48.090	47.485	9,164,995
2025-05-21	49.210	49.400	48.390	48.670	48.058	9,649,124
2025-05-20	48.200	49.720	47.650	49.550	48.927	18,119,636
2025-05-19	47.140	48.990	46.950	48.150	47.545	16,356,981
2025-05-16	46.980	48.230	46.590	47.150	46.557	8,946,940
2025-05-15	46.860	47.380	46.460	47.050	46.459	9,464,612
2025-05-14	47.300	47.540	46.380	46.930	46.340	9,089,016
2025-05-13	47.980	48.440	47.110	47.170	46.577	9,184,072
2025-05-12	47.660	48.000	47.110	47.580	46.982	8,268,601
2025-05-09	47.660	47.880	47.070	47.200	46.607	7,093,998
2025-05-08	47.670	48.050	47.570	47.960	47.357	7,377,953
2025-05-07	49.000	49.250	47.400	47.780	47.179	12,931,939
2025-05-06	48.660	48.850	47.860	48.530	47.920	15,770,924
2025-04-30	47.780	48.830	47.510	48.350	47.742	10,709,059
2025-04-29	47.620	48.470	47.340	48.190	47.189	9,202,886
2025-04-28	47.750	48.470	47.560	47.800	46.807	9,598,303

← NewerPage 6 of 21 · 1,218 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.