Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.650	23.010	22.110	22.150	20.427	719,200
2022-08-02	23.340	23.660	22.010	22.270	20.537	872,505
2022-08-01	23.600	23.780	23.360	23.620	21.782	440,621
2022-07-29	23.650	23.980	23.500	23.600	21.764	987,700
2022-07-28	23.500	23.650	23.240	23.580	21.745	661,865
2022-07-27	22.900	23.320	22.790	23.290	21.478	587,665
2022-07-26	22.810	23.080	22.220	22.970	21.183	535,200
2022-07-25	23.290	23.490	22.780	22.810	21.035	605,700
2022-07-22	23.450	23.700	23.100	23.290	21.478	641,585
2022-07-21	23.410	23.710	23.330	23.340	21.524	893,300
2022-07-20	23.960	24.000	23.500	23.570	21.736	1,232,585
2022-07-19	23.820	24.260	23.620	23.840	21.985	1,634,286
2022-07-18	23.410	24.380	23.020	24.100	22.225	2,431,561
2022-07-15	24.990	26.950	23.820	23.900	22.041	3,581,346
2022-07-14	22.340	23.050	22.030	23.000	21.211	709,219
2022-07-13	21.730	22.360	21.640	22.250	20.519	441,300
2022-07-12	22.260	22.350	21.580	21.740	20.049	411,200
2022-07-11	22.550	22.550	22.090	22.300	20.565	348,900
2022-07-08	22.030	22.670	22.030	22.400	20.657	410,450
2022-07-07	22.460	22.580	22.170	22.280	20.547	389,700
2022-07-06	22.410	22.600	22.060	22.250	20.519	361,800
2022-07-05	22.660	23.200	22.220	22.640	20.879	424,100
2022-07-04	23.400	23.400	22.560	22.790	21.017	419,100
2022-07-01	23.050	23.430	22.810	22.950	21.164	464,347
2022-06-30	23.000	23.460	22.980	23.050	21.257	505,527
2022-06-29	24.060	24.070	23.150	23.150	21.349	648,185
2022-06-28	23.350	23.960	23.350	23.830	21.976	639,900
2022-06-27	23.400	23.780	23.400	23.590	21.755	662,789
2022-06-24	23.270	23.590	23.190	23.340	21.524	330,255
2022-06-23	22.800	23.380	22.730	23.270	21.460	389,364
2022-06-22	23.530	23.540	22.790	23.000	20.952	358,930
2022-06-21	23.600	23.680	23.000	23.400	21.317	562,868
2022-06-20	23.630	23.820	23.140	23.490	21.399	701,200
2022-06-17	23.860	23.880	23.260	23.650	21.544	431,683
2022-06-16	23.710	24.060	23.710	23.750	21.636	311,082
2022-06-15	23.910	24.240	23.790	23.790	21.672	288,300
2022-06-14	23.900	23.920	23.180	23.900	21.772	377,982
2022-06-13	23.910	24.170	23.710	24.060	21.918	306,895
2022-06-10	23.780	24.010	23.500	23.940	21.809	298,600
2022-06-09	24.240	24.240	23.580	23.630	21.526	294,900
2022-06-08	24.220	24.330	23.560	24.150	22.000	511,200
2022-06-07	24.180	24.660	24.030	24.140	21.991	604,896
2022-06-06	23.790	24.620	23.680	24.080	21.936	672,916
2022-06-02	23.400	24.000	23.020	23.830	21.708	617,200
2022-06-01	22.990	23.460	22.410	23.200	21.135	670,976
2022-05-31	22.900	23.230	22.220	22.980	20.934	708,342
2022-05-30	22.750	23.120	22.270	22.900	20.861	654,300
2022-05-27	22.480	22.730	22.030	22.250	20.269	357,917
2022-05-26	22.700	22.940	21.900	22.300	20.315	422,252
2022-05-25	22.450	22.750	21.800	22.650	20.634	279,894
2022-05-24	23.260	23.300	22.100	22.100	20.132	349,108
2022-05-23	22.940	23.290	22.940	23.200	21.135	197,708
2022-05-20	22.410	23.120	22.400	22.950	20.907	260,608
2022-05-19	22.530	22.810	22.330	22.700	20.679	197,888
2022-05-18	22.550	22.870	22.370	22.700	20.679	295,000
2022-05-17	22.360	22.850	22.110	22.300	20.315	221,000
2022-05-16	22.620	22.840	22.480	22.550	20.542	325,528
2022-05-13	22.610	22.690	22.290	22.530	20.524	379,589
2022-05-12	22.000	22.480	21.830	22.290	20.306	356,200
2022-05-11	21.910	22.550	21.850	22.090	20.123	599,300

← NewerPage 18 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.