Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.300	21.960	21.060	21.910	19.959	336,996
2022-05-09	21.470	21.840	21.020	21.530	19.613	372,200
2022-05-06	21.360	21.640	20.760	21.280	19.385	374,350
2022-05-05	21.150	21.860	20.900	21.400	19.495	397,447
2022-04-29	19.910	21.680	19.910	21.100	19.222	511,685
2022-04-28	20.100	20.750	20.000	20.010	18.229	443,400
2022-04-27	19.880	20.500	19.330	20.450	18.629	607,913
2022-04-26	22.000	22.330	19.930	19.940	18.165	1,220,400
2022-04-25	24.660	24.660	23.000	23.000	20.952	621,483
2022-04-22	24.200	24.780	23.900	24.660	22.465	424,483
2022-04-21	24.950	25.280	24.250	24.410	22.237	399,406
2022-04-20	25.110	25.570	24.910	25.170	22.929	477,100
2022-04-19	24.700	25.100	24.420	25.010	22.783	270,383
2022-04-18	24.230	24.780	23.900	24.700	22.501	231,600
2022-04-15	24.770	24.790	24.200	24.250	22.091	272,000
2022-04-14	24.990	25.080	24.690	24.770	22.565	174,552
2022-04-13	25.250	25.250	24.560	24.720	22.519	218,000
2022-04-12	24.780	25.360	24.420	25.250	23.002	336,900
2022-04-11	25.000	25.270	24.520	24.660	22.465	441,223
2022-04-08	25.300	25.490	24.810	25.130	22.893	344,593
2022-04-07	26.140	26.140	25.310	25.320	23.066	488,548
2022-04-06	25.850	26.260	25.770	26.140	23.813	438,035
2022-04-01	25.950	26.130	25.600	25.840	23.540	402,642
2022-03-31	25.480	26.450	25.270	26.130	23.804	648,156
2022-03-30	25.500	25.880	25.480	25.720	23.430	520,700
2022-03-29	25.940	26.580	25.420	25.540	23.266	560,948
2022-03-28	26.200	26.510	25.550	26.350	24.004	627,235
2022-03-25	26.580	26.900	26.240	26.240	23.904	800,991
2022-03-24	27.190	27.450	26.550	26.690	24.314	1,415,429
2022-03-23	26.690	28.590	26.550	27.700	25.234	2,554,773
2022-03-22	26.400	29.160	26.400	27.430	24.988	2,468,173
2022-03-21	25.800	26.320	25.520	26.100	23.776	402,500
2022-03-18	25.110	25.750	25.110	25.690	23.403	345,500
2022-03-17	25.340	25.830	25.220	25.300	23.048	555,400
2022-03-16	24.810	25.170	24.000	25.080	22.847	590,118
2022-03-15	25.540	25.820	24.440	24.440	22.264	618,000
2022-03-14	26.210	26.300	25.800	25.810	23.512	370,600
2022-03-11	26.300	26.520	25.400	26.490	24.132	463,700
2022-03-10	26.680	26.900	26.330	26.400	24.050	456,800
2022-03-09	27.000	27.230	25.220	26.050	23.731	581,800
2022-03-08	27.700	27.740	26.600	26.900	24.505	657,700
2022-03-07	28.340	28.340	27.500	27.600	25.143	631,300
2022-03-04	28.300	28.630	28.040	28.120	25.617	559,300
2022-03-03	28.790	29.040	28.450	28.480	25.944	437,017
2022-03-02	28.540	28.870	28.360	28.800	26.236	486,800
2022-03-01	28.480	28.800	28.430	28.600	26.054	397,700
2022-02-28	28.600	28.620	27.900	28.400	25.872	568,800
2022-02-25	28.790	29.000	28.550	28.600	26.054	474,800
2022-02-24	29.370	29.580	28.100	28.450	25.917	1,187,411
2022-02-23	29.270	29.580	29.110	29.500	26.874	829,483
2022-02-22	29.080	29.680	28.830	29.280	26.673	836,383
2022-02-21	29.010	29.450	29.010	29.390	26.773	688,800
2022-02-18	28.860	29.500	28.020	29.290	26.682	1,022,000
2022-02-17	28.750	29.200	28.660	28.940	26.364	681,500
2022-02-16	28.480	28.880	28.480	28.750	26.190	422,700
2022-02-15	28.350	28.580	28.050	28.400	25.872	395,400
2022-02-14	28.690	28.790	28.020	28.260	25.744	693,600
2022-02-11	29.480	29.480	28.500	28.750	26.190	1,153,402
2022-02-10	29.510	29.960	29.320	29.680	27.038	768,808
2022-02-09	29.590	29.780	29.220	29.610	26.974	769,908

← NewerPage 19 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.