Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.000	22.020	17.800	22.020	21.207	6,550,766
2024-07-24	18.810	19.170	18.130	18.350	17.672	5,479,134
2024-07-23	19.810	21.080	19.280	19.540	18.818	7,578,403
2024-07-22	18.900	21.200	18.900	20.120	19.377	7,960,299
2024-07-19	18.550	20.490	17.820	19.800	19.069	8,217,390
2024-07-18	17.310	20.550	17.210	19.160	18.452	7,492,328
2024-07-17	17.880	18.170	17.550	18.080	17.412	4,522,631
2024-07-16	17.180	19.000	17.070	18.710	18.019	6,442,376
2024-07-15	16.700	19.370	16.320	17.630	16.979	4,832,831
2024-07-12	16.600	16.650	16.300	16.530	15.920	674,400
2024-07-11	15.980	16.510	15.700	16.510	15.900	1,055,200
2024-07-10	15.790	16.000	15.530	15.650	15.072	707,600
2024-07-09	15.390	16.040	15.220	15.950	15.361	742,900
2024-07-08	15.760	16.000	15.200	15.390	14.822	627,200
2024-07-05	15.710	16.180	15.520	16.030	15.438	765,500
2024-07-04	16.530	16.660	15.720	15.820	15.236	882,339
2024-07-03	16.880	16.970	16.500	16.600	15.987	564,662
2024-07-02	17.000	17.090	16.770	16.880	16.257	579,200
2024-07-01	17.080	17.170	16.660	17.020	16.391	626,632
2024-06-28	16.700	17.170	16.640	17.000	16.372	695,000
2024-06-27	16.980	17.030	16.630	16.690	16.074	894,000
2024-06-26	15.750	16.810	15.680	16.780	16.160	1,138,300
2024-06-25	15.360	16.160	15.350	15.860	15.274	930,200
2024-06-24	16.370	16.370	15.320	15.360	14.793	755,600
2024-06-21	16.440	16.740	15.960	16.370	15.765	783,600
2024-06-20	16.750	16.890	16.390	16.470	15.862	673,957
2024-06-19	16.860	17.200	16.670	16.840	16.218	542,183
2024-06-18	16.540	16.880	16.320	16.850	16.228	726,683
2024-06-17	16.350	16.520	16.060	16.260	15.660	474,583
2024-06-14	16.270	16.600	16.040	16.370	15.765	668,700
2024-06-13	16.420	16.530	16.210	16.330	15.727	576,800
2024-06-12	15.850	16.440	15.700	16.410	15.804	988,600
2024-06-11	15.750	16.000	15.140	15.820	15.236	1,027,883
2024-06-07	15.400	16.100	15.270	15.750	15.168	1,903,448
2024-06-06	16.200	16.280	15.120	15.160	14.167	1,156,169
2024-06-05	16.570	16.760	16.180	16.210	15.148	959,600
2024-06-04	16.880	16.970	16.080	16.540	15.456	1,554,417
2024-06-03	17.610	17.750	17.000	17.060	15.942	1,362,083
2024-05-31	17.170	17.760	17.130	17.640	16.484	965,000
2024-05-30	17.460	17.500	17.150	17.170	16.045	1,009,900
2024-05-29	17.150	17.700	17.040	17.640	16.484	981,000
2024-05-28	17.580	17.660	17.110	17.190	16.064	695,800
2024-05-27	17.260	17.640	17.090	17.590	16.438	748,100
2024-05-24	17.670	17.770	17.220	17.260	16.129	966,000
2024-05-23	18.140	18.140	17.500	17.500	16.353	1,050,200
2024-05-22	18.170	18.350	18.000	18.160	16.970	843,700
2024-05-21	18.510	18.560	18.000	18.170	16.980	1,041,500
2024-05-20	18.510	18.750	18.390	18.510	17.297	990,200
2024-05-17	18.300	18.500	18.070	18.470	17.260	831,800
2024-05-16	17.890	18.370	17.890	18.130	16.942	1,020,900
2024-05-15	17.900	18.290	17.900	17.910	16.737	1,212,400
2024-05-14	18.330	18.730	17.980	18.010	16.830	2,511,448
2024-05-13	18.170	19.640	17.610	18.700	17.475	3,305,548
2024-05-10	18.750	18.750	18.200	18.230	17.036	690,300
2024-05-09	18.400	18.920	18.360	18.600	17.381	907,500
2024-05-08	18.620	18.680	18.370	18.400	17.194	811,300
2024-05-07	18.600	18.620	18.260	18.590	17.372	1,103,900
2024-05-06	18.010	18.980	18.010	18.590	17.372	1,626,400
2024-04-30	18.210	18.390	17.600	17.800	16.634	981,800
2024-04-29	17.710	18.100	17.640	18.040	16.858	1,178,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4500 CNY
2025-05-26	0.4500 CNY
2024-06-07	0.4500 CNY
2023-06-27	0.2800 CNY
2022-06-23	0.2800 CNY
2021-06-16	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.