Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.620	17.820	17.030	17.630	16.475	1,229,300
2024-04-25	17.030	17.470	17.030	17.470	16.325	893,430
2024-04-24	16.490	17.330	16.490	17.140	16.017	1,521,830
2024-04-23	16.100	16.920	16.100	16.620	15.531	1,155,000
2024-04-22	16.580	16.900	15.800	16.330	15.260	1,265,883
2024-04-19	16.520	17.850	16.380	16.900	15.793	1,604,153
2024-04-18	16.890	16.940	16.260	16.360	15.288	892,300
2024-04-17	15.250	16.990	15.200	16.970	15.858	1,464,930
2024-04-16	16.000	16.410	14.600	14.860	13.886	1,797,100
2024-04-15	17.820	18.050	16.000	16.240	15.176	1,689,253
2024-04-12	18.070	18.750	17.750	17.750	16.587	1,988,500
2024-04-11	18.120	18.570	17.500	18.570	17.353	1,920,900
2024-04-10	17.950	19.000	17.300	18.600	17.381	2,014,800
2024-04-09	18.050	18.590	17.950	18.120	16.933	1,040,498
2024-04-08	18.650	18.650	17.600	17.680	16.522	1,261,200
2024-04-03	18.960	18.990	18.150	18.620	17.400	1,091,123
2024-04-02	18.830	19.020	18.600	18.920	17.680	1,201,905
2024-04-01	18.320	18.780	18.260	18.770	17.540	1,368,397
2024-03-29	18.180	18.480	18.120	18.320	17.120	689,107
2024-03-28	17.490	18.280	17.480	18.180	16.989	1,099,876
2024-03-27	17.980	18.100	17.600	17.620	16.466	1,019,400
2024-03-26	18.170	18.320	17.620	18.000	16.821	1,416,000
2024-03-25	18.580	18.690	18.020	18.040	16.858	967,523
2024-03-22	19.050	19.080	18.200	18.480	17.269	1,045,835
2024-03-21	19.000	19.280	18.510	19.020	17.774	1,382,800
2024-03-20	18.850	19.110	18.800	19.050	17.802	1,849,161
2024-03-19	18.900	19.070	18.680	18.890	17.652	1,264,352
2024-03-18	18.770	18.990	18.620	18.940	17.699	1,777,999
2024-03-15	18.260	18.690	18.010	18.690	17.465	1,402,268
2024-03-14	18.450	19.000	18.220	18.650	17.428	2,341,019
2024-03-13	18.820	19.030	18.200	18.440	17.232	2,365,438
2024-03-12	19.260	19.260	18.610	19.010	17.765	3,516,038
2024-03-11	19.740	20.450	18.610	19.740	18.447	6,212,567
2024-03-08	16.980	20.490	16.800	19.460	18.185	7,193,051
2024-03-07	16.400	18.620	16.370	17.170	16.045	3,902,072
2024-03-06	15.760	16.550	15.760	16.350	15.279	1,385,700
2024-03-05	16.390	16.390	15.750	15.930	14.886	1,173,000
2024-03-04	16.630	17.000	15.930	16.400	15.326	1,153,500
2024-03-01	16.430	17.240	16.200	16.630	15.540	1,659,100
2024-02-29	15.270	16.490	15.180	16.400	15.326	2,124,917
2024-02-28	17.900	18.520	15.500	15.520	14.503	2,890,100
2024-02-27	16.980	17.860	16.860	17.850	16.681	1,462,783
2024-02-26	16.870	17.440	16.570	17.030	15.914	2,179,000
2024-02-23	16.020	16.720	15.770	16.700	15.606	1,724,297
2024-02-22	15.350	17.000	15.300	16.020	14.970	1,584,708
2024-02-21	14.250	15.710	14.000	15.250	14.251	2,172,717
2024-02-20	14.000	14.340	13.580	14.240	13.307	1,408,952
2024-02-19	13.500	14.210	13.380	13.960	13.045	2,028,300
2024-02-08	11.770	13.430	11.510	13.250	12.382	2,975,502
2024-02-07	13.350	13.390	11.410	11.860	11.083	3,214,652
2024-02-06	13.080	13.990	11.520	13.390	12.513	3,219,071
2024-02-05	16.210	16.220	13.760	13.770	12.868	3,289,211
2024-02-02	17.360	18.050	15.660	17.200	16.073	1,468,778
2024-02-01	17.700	17.930	16.920	17.360	16.223	1,227,900
2024-01-31	19.450	19.580	17.820	17.870	16.699	1,335,069
2024-01-30	20.420	20.510	19.430	19.450	18.176	797,000
2024-01-29	21.660	21.660	20.400	20.480	19.138	781,000
2024-01-26	21.680	21.720	21.290	21.470	20.063	909,400
2024-01-25	20.400	21.380	20.150	21.370	19.970	907,100
2024-01-24	19.700	20.470	19.310	20.140	18.820	1,098,500

← NewerPage 11 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.