Yangzhou Yangjie Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	77.890	79.110	76.500	77.070	77.070	6,724,855
2026-10-20	76.010	79.180	76.000	77.350	77.350	8,449,884
2026-10-19	72.970	77.800	72.800	76.570	76.570	10,566,958
2026-10-16	74.810	75.330	73.310	73.860	73.860	9,190,152
2026-10-15	74.500	74.750	72.200	73.300	73.300	10,940,593
2026-10-14	80.090	80.400	77.010	77.100	77.100	7,480,827
2026-10-13	76.840	80.850	76.360	80.600	80.600	11,319,718
2026-10-12	82.520	82.860	78.730	78.790	78.790	13,479,499
2026-10-09	85.050	86.100	81.390	83.480	83.480	17,663,969
2026-10-08	84.660	86.100	80.110	81.000	81.000	8,810,297
2026-09-30	86.600	86.700	84.060	84.460	84.460	5,835,626
2026-09-29	85.540	86.650	84.700	86.000	86.000	6,404,917
2026-09-28	88.100	88.180	83.840	85.010	85.010	9,286,350
2026-09-24	90.500	91.340	88.130	88.130	88.130	8,872,370
2026-09-23	92.300	92.480	90.400	91.390	91.390	8,949,138
2026-09-22	94.580	95.000	91.000	91.760	91.760	12,287,170
2026-09-21	94.910	95.490	92.200	93.130	93.130	11,491,667
2026-09-18	91.500	94.380	89.000	93.230	93.230	17,494,451
2026-09-17	88.500	92.380	88.300	90.050	90.050	13,672,974
2026-09-16	85.700	89.680	85.180	89.180	89.180	12,654,553
2026-09-15	84.870	87.870	84.300	85.790	85.790	8,377,542
2026-09-14	83.330	86.750	82.670	84.890	84.890	7,516,330
2026-09-11	84.960	85.190	82.900	84.360	84.360	9,064,555
2026-09-10	86.500	87.680	85.550	86.410	86.410	5,996,952
2026-09-09	87.430	88.500	86.340	87.010	87.010	5,993,295
2026-09-08	88.480	89.280	86.700	86.820	86.820	8,803,128
2026-09-07	87.780	89.570	87.020	89.000	89.000	9,618,126
2026-09-04	90.010	90.980	85.390	86.190	86.190	11,155,391
2026-09-03	89.220	90.800	88.500	88.980	88.980	9,787,018
2026-09-02	88.850	89.970	87.850	87.990	87.990	10,145,198
2026-09-01	93.010	93.500	88.850	90.030	90.030	14,321,399
2026-08-31	91.700	93.990	90.370	93.220	93.220	15,894,115
2026-08-28	95.980	97.790	94.390	94.430	94.430	11,359,652
2026-08-27	92.500	97.350	92.030	96.930	96.930	17,310,549
2026-08-26	93.000	93.520	90.250	91.550	91.550	14,752,919
2026-08-25	95.000	95.550	89.680	93.250	93.250	21,675,992
2026-08-24	101.00	104.00	95.510	97.800	97.800	24,381,111
2026-08-21	94.550	103.50	94.500	103.04	103.04	25,129,512
2026-08-20	100.00	100.31	94.020	96.290	96.290	25,533,176
2026-08-19	98.860	108.25	97.810	101.49	101.49	32,785,777
2026-08-18	100.90	102.97	97.760	102.20	102.20	19,335,877
2026-08-17	96.190	99.780	96.000	99.780	99.780	12,488,760
2026-08-14	96.890	97.310	94.510	96.380	96.380	8,992,140
2026-08-13	98.000	99.870	95.530	95.550	95.550	14,483,940
2026-08-12	97.780	97.780	94.880	96.640	96.640	9,787,441
2026-08-11	93.500	99.200	92.770	96.200	96.200	15,645,375
2026-08-10	97.010	97.600	92.370	94.110	94.110	14,435,391
2026-08-07	93.890	98.550	92.500	96.930	96.930	17,274,477
2026-08-06	90.000	95.550	89.300	94.030	94.030	21,132,580
2026-08-05	86.760	93.230	86.470	91.010	91.010	22,520,416
2026-08-04	81.980	87.970	80.920	86.800	86.800	19,586,242
2026-08-03	83.000	84.400	79.630	79.980	79.980	14,798,704
2026-07-31	89.000	90.000	83.890	83.920	83.920	20,270,611
2026-07-30	86.010	87.970	80.570	81.930	81.930	16,263,345
2026-07-29	85.990	87.760	80.380	87.600	87.600	19,791,320
2026-07-28	90.000	91.940	83.840	84.800	84.800	18,241,506
2026-07-27	90.600	93.580	87.170	93.220	93.220	14,419,845
2026-07-24	91.830	93.390	89.120	90.600	90.600	14,183,583
2026-07-23	97.000	97.950	91.640	93.140	93.140	16,000,333
2026-07-22	96.000	102.30	95.880	96.300	96.300	29,301,809

Page 1 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.