Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.200	20.290	19.480	19.700	18.409	1,229,400
2024-01-22	21.580	21.640	20.000	20.210	18.886	1,032,900
2024-01-19	22.160	22.230	21.410	21.580	20.166	1,009,831
2024-01-18	22.830	22.890	21.400	21.890	20.456	1,228,030
2024-01-17	23.280	23.430	22.710	22.730	21.241	550,870
2024-01-16	23.380	23.660	22.930	23.280	21.755	928,900
2024-01-15	23.690	23.690	23.690	23.690	22.138	0
2024-01-12	24.190	24.450	23.690	23.690	22.138	610,000
2024-01-11	24.010	24.190	23.750	24.030	22.456	500,500
2024-01-10	24.400	24.500	23.850	23.940	22.372	613,900
2024-01-09	24.290	24.730	24.050	24.280	22.689	790,900
2024-01-08	24.820	24.900	24.050	24.050	22.474	693,100
2024-01-05	24.870	25.120	24.320	24.500	22.895	686,700
2024-01-04	24.640	24.860	24.500	24.850	23.222	636,900
2024-01-03	24.890	24.920	24.510	24.740	23.119	704,307
2024-01-02	24.550	25.050	24.520	24.960	23.325	1,224,700
2023-12-29	24.050	24.600	23.820	24.520	22.914	806,970
2023-12-28	23.610	24.080	23.140	24.050	22.474	921,970
2023-12-27	23.430	23.740	23.100	23.610	22.063	490,837
2023-12-26	23.600	23.730	23.100	23.200	21.680	583,900
2023-12-25	23.810	23.810	23.170	23.410	21.876	706,037
2023-12-22	24.140	24.390	23.610	23.620	22.072	644,200
2023-12-21	24.150	24.330	23.130	24.160	22.577	995,119
2023-12-20	24.220	24.870	24.050	24.270	22.680	952,100
2023-12-19	24.500	24.500	23.510	24.170	22.586	888,200
2023-12-18	23.880	24.300	23.840	23.900	22.334	786,400
2023-12-15	24.150	24.160	23.660	23.960	22.390	540,900
2023-12-14	24.060	24.270	23.800	23.900	22.334	615,500
2023-12-13	24.050	24.470	23.610	24.060	22.484	672,700
2023-12-12	23.900	23.980	23.470	23.960	22.390	614,000
2023-12-11	23.780	24.200	23.350	23.900	22.334	1,068,800
2023-12-08	24.560	24.740	23.700	23.780	22.222	840,900
2023-12-07	24.680	24.880	24.340	24.370	22.773	864,700
2023-12-06	24.330	25.320	24.330	24.630	23.016	1,114,337
2023-12-05	24.710	24.880	24.330	24.330	22.736	796,700
2023-12-04	24.580	25.000	24.540	24.700	23.082	791,400
2023-12-01	24.810	24.900	24.420	24.580	22.970	1,026,522
2023-11-30	25.320	25.360	24.610	24.920	23.287	1,153,022
2023-11-29	25.450	25.570	24.600	25.120	23.474	2,638,000
2023-11-28	24.700	26.470	24.520	25.650	23.969	3,271,500
2023-11-27	24.570	24.970	24.310	24.610	22.998	836,022
2023-11-24	24.900	24.900	24.240	24.530	22.923	762,700
2023-11-23	24.530	24.890	24.410	24.860	23.231	852,500
2023-11-22	24.720	24.890	24.450	24.460	22.857	607,000
2023-11-21	25.050	25.350	24.670	24.720	23.100	702,400
2023-11-20	25.300	25.440	24.690	25.080	23.437	895,300
2023-11-17	24.620	24.800	24.440	24.730	23.110	531,600
2023-11-16	24.750	24.850	24.430	24.530	22.923	579,400
2023-11-15	24.760	25.000	24.500	24.700	23.082	757,000
2023-11-14	24.840	24.900	24.490	24.750	23.128	701,000
2023-11-13	24.530	24.920	24.530	24.840	23.213	591,200
2023-11-10	24.500	24.660	24.140	24.530	22.923	721,500
2023-11-09	24.570	24.650	24.300	24.390	22.792	625,500
2023-11-08	24.660	24.700	24.420	24.580	22.970	833,321
2023-11-07	24.590	24.710	24.260	24.650	23.035	876,800
2023-11-06	24.650	24.740	24.330	24.600	22.988	754,683
2023-11-03	23.900	24.730	23.800	24.400	22.801	803,500
2023-11-02	24.150	24.250	23.800	23.970	22.400	666,053
2023-11-01	24.080	24.210	23.680	24.160	22.577	623,500
2023-10-31	23.990	24.240	23.770	23.990	22.418	774,500

← NewerPage 12 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.