Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.100	24.100	23.290	23.940	22.372	791,200
2023-10-27	23.780	24.090	23.700	24.000	22.428	716,700
2023-10-26	23.910	23.910	23.450	23.780	22.222	757,083
2023-10-25	23.500	23.800	23.020	23.720	22.166	1,036,483
2023-10-24	22.100	23.430	22.010	23.430	21.895	1,086,900
2023-10-23	22.600	22.740	21.940	22.100	20.652	674,600
2023-10-20	22.860	23.380	22.600	22.660	21.175	675,406
2023-10-19	22.690	23.420	22.620	22.750	21.259	747,966
2023-10-18	23.150	23.200	22.620	22.690	21.203	504,900
2023-10-17	23.160	23.280	22.800	23.150	21.633	541,900
2023-10-16	23.360	23.480	22.860	23.070	21.559	695,500
2023-10-13	23.830	24.060	23.200	23.280	21.755	890,380
2023-10-12	24.410	24.410	23.680	23.830	22.269	691,110
2023-10-11	24.890	24.890	23.900	24.350	22.755	880,400
2023-10-10	24.840	24.960	24.420	24.530	22.923	756,600
2023-10-09	25.100	25.290	24.750	24.830	23.203	732,900
2023-09-28	24.800	25.280	24.800	25.030	23.390	926,400
2023-09-27	24.540	25.050	24.320	24.750	23.128	1,158,300
2023-09-26	24.250	24.800	23.980	24.590	22.979	896,901
2023-09-25	24.670	24.760	24.130	24.300	22.708	752,100
2023-09-22	23.790	24.630	23.540	24.600	22.988	1,325,900
2023-09-21	23.760	24.190	23.510	23.730	22.175	858,600
2023-09-20	24.030	24.220	23.610	23.880	22.315	840,105
2023-09-19	24.100	24.390	23.740	23.850	22.287	1,097,600
2023-09-18	23.400	24.550	23.260	24.040	22.465	1,238,700
2023-09-15	23.590	23.780	23.330	23.400	21.867	744,100
2023-09-14	23.850	23.990	23.500	23.500	21.960	869,100
2023-09-13	24.300	24.310	23.480	23.840	22.278	1,296,500
2023-09-12	24.900	24.900	24.130	24.390	22.792	990,900
2023-09-11	24.800	25.030	24.310	24.620	23.007	1,181,596
2023-09-08	24.880	25.600	24.720	24.810	23.185	1,184,205
2023-09-07	25.280	25.500	24.800	24.880	23.250	1,310,296
2023-09-06	25.130	25.550	24.820	25.500	23.829	1,698,525
2023-09-05	25.140	25.780	24.770	25.310	23.652	2,019,300
2023-09-04	24.770	25.200	24.710	25.140	23.493	1,516,200
2023-09-01	24.810	25.350	24.560	24.940	23.306	1,499,502
2023-08-31	24.430	25.470	24.380	24.950	23.315	2,507,225
2023-08-30	24.110	24.880	24.100	24.600	22.988	2,297,902
2023-08-29	21.800	24.340	21.610	24.300	22.708	4,101,267
2023-08-28	24.000	24.000	21.840	21.910	20.475	2,972,606
2023-08-25	24.550	24.580	22.020	22.530	21.054	3,665,106
2023-08-24	26.500	26.550	24.540	25.110	23.465	4,035,636
2023-08-23	24.990	26.530	24.800	26.340	24.614	5,645,181
2023-08-22	25.010	25.760	24.300	25.270	23.614	3,324,435
2023-08-21	25.240	26.360	25.110	25.580	23.904	3,547,256
2023-08-18	24.800	26.600	24.670	25.520	23.848	5,483,143
2023-08-17	24.870	25.110	23.750	24.830	23.203	3,083,713
2023-08-16	24.590	25.180	24.240	25.100	23.456	3,184,900
2023-08-15	23.500	25.280	23.500	24.820	23.194	4,239,286
2023-08-14	23.100	24.750	22.920	23.990	22.418	2,250,831
2023-08-11	23.510	24.080	23.390	23.390	21.858	1,770,144
2023-08-10	24.290	24.290	23.150	23.460	21.923	2,291,400
2023-08-09	24.000	24.390	23.880	24.330	22.736	2,146,300
2023-08-08	24.800	24.970	24.030	24.550	22.942	4,906,741
2023-08-07	23.330	26.600	23.240	25.530	23.857	5,643,716
2023-08-04	24.070	24.070	23.200	23.270	21.745	860,800
2023-08-03	24.220	24.220	23.550	23.620	22.072	866,125
2023-08-02	23.840	24.270	23.840	24.260	22.671	1,071,506
2023-08-01	24.190	24.190	23.720	23.830	22.269	930,600
2023-07-31	24.000	24.140	23.700	24.130	22.549	1,024,279

← NewerPage 13 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.