Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.270	20.980	20.070	20.720	19.108	574,298
2023-04-28	19.740	20.290	19.650	20.280	18.702	656,700
2023-04-27	19.290	20.000	19.180	19.590	18.066	624,100
2023-04-26	18.640	19.660	18.640	19.390	17.881	664,300
2023-04-25	19.630	19.730	18.860	19.160	17.669	750,800
2023-04-24	20.500	20.500	19.320	19.710	18.177	1,210,300
2023-04-21	21.830	22.080	21.440	21.460	19.790	413,892
2023-04-20	22.180	22.330	21.660	21.810	20.113	346,799
2023-04-19	22.300	22.300	21.910	22.130	20.408	318,600
2023-04-18	22.420	22.430	22.000	22.170	20.445	263,399
2023-04-17	22.310	22.480	22.230	22.430	20.685	269,814
2023-04-14	21.960	22.420	21.950	22.310	20.574	468,500
2023-04-13	22.050	22.310	21.990	22.020	20.307	351,648
2023-04-12	22.140	22.170	21.900	22.160	20.436	349,599
2023-04-11	22.020	22.310	21.860	21.910	20.205	361,597
2023-04-10	22.370	22.490	21.990	22.020	20.307	511,948
2023-04-07	22.060	22.300	22.030	22.200	20.473	474,000
2023-04-06	22.660	22.660	21.880	22.060	20.344	595,298
2023-04-04	22.880	22.890	22.250	22.350	20.611	514,700
2023-04-03	22.410	22.540	22.310	22.540	20.786	365,199
2023-03-31	22.450	22.660	22.300	22.380	20.639	333,300
2023-03-30	22.790	22.930	22.360	22.370	20.630	353,700
2023-03-29	22.900	23.170	22.620	22.690	20.925	404,099
2023-03-28	23.330	23.390	22.950	23.010	21.220	319,205
2023-03-27	23.350	23.630	22.950	23.240	21.432	463,400
2023-03-24	23.380	23.380	23.150	23.230	21.423	338,999
2023-03-23	23.170	23.350	23.000	23.230	21.423	386,699
2023-03-22	23.290	23.360	23.100	23.210	21.404	395,499
2023-03-21	22.880	23.260	22.630	23.260	21.450	563,699
2023-03-20	22.710	22.880	22.530	22.710	20.943	555,299
2023-03-17	22.690	22.990	22.650	22.660	20.897	483,300
2023-03-16	22.960	23.370	22.600	22.690	20.925	578,800
2023-03-15	22.700	23.160	22.240	22.950	21.164	924,000
2023-03-14	22.900	23.080	22.200	22.530	20.777	777,800
2023-03-13	22.950	23.270	22.600	22.920	21.137	804,800
2023-03-10	23.150	23.860	23.010	23.180	21.377	1,017,232
2023-03-09	22.840	23.290	22.710	23.290	21.478	773,400
2023-03-08	22.610	22.930	22.500	22.860	21.081	523,399
2023-03-07	23.150	23.150	22.510	22.610	20.851	672,057
2023-03-06	22.730	23.650	22.730	23.010	21.220	858,400
2023-03-03	22.880	22.880	22.600	22.740	20.971	341,700
2023-03-02	22.830	22.940	22.750	22.870	21.091	379,232
2023-03-01	22.720	22.860	22.600	22.830	21.054	442,632
2023-02-28	22.550	22.720	22.420	22.720	20.952	410,700
2023-02-27	22.630	22.730	22.360	22.520	20.768	537,700
2023-02-24	22.600	22.650	22.310	22.560	20.805	347,900
2023-02-23	22.590	22.730	22.450	22.620	20.860	447,800
2023-02-22	22.250	22.540	22.040	22.520	20.768	579,000
2023-02-21	22.300	22.440	22.010	22.290	20.556	311,500
2023-02-20	22.120	22.310	21.840	22.310	20.574	513,200
2023-02-17	22.080	22.400	21.980	22.140	20.417	379,800
2023-02-16	22.770	22.890	21.830	22.080	20.362	715,700
2023-02-15	22.770	22.890	22.530	22.840	21.063	517,800
2023-02-14	22.930	22.930	22.530	22.730	20.962	502,725
2023-02-13	22.500	22.780	22.400	22.760	20.989	469,500
2023-02-10	22.290	22.580	22.210	22.420	20.676	504,792
2023-02-09	21.850	22.420	21.830	22.290	20.556	585,101
2023-02-08	22.210	22.370	22.100	22.270	20.537	401,800
2023-02-07	22.170	22.260	21.920	22.210	20.482	336,299
2023-02-06	22.240	22.380	21.840	22.030	20.316	424,200

← NewerPage 15 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.