Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.120	20.850	18.650	18.940	18.940	1,892,800
2026-07-17	20.730	21.190	19.940	20.060	20.060	1,821,901
2026-07-16	20.810	21.180	20.520	20.630	20.630	1,113,300
2026-07-15	20.740	21.070	20.460	20.810	20.810	1,073,500
2026-07-14	20.530	20.780	19.960	20.740	20.740	1,039,100
2026-07-13	21.060	21.390	20.110	20.120	20.120	1,380,200
2026-07-10	20.700	21.650	20.380	21.160	21.160	1,492,200
2026-07-09	20.770	20.960	19.950	20.650	20.650	1,323,201
2026-07-08	20.970	21.080	20.470	20.750	20.750	1,250,300
2026-07-07	22.050	22.170	20.950	20.970	20.970	1,331,000
2026-07-06	22.630	23.230	22.000	22.050	22.050	1,523,300
2026-07-03	22.000	22.720	21.870	22.690	22.690	1,585,800
2026-07-02	22.460	23.020	21.910	21.990	21.990	1,734,000
2026-07-01	22.560	22.840	21.850	22.450	22.450	1,931,500
2026-06-30	21.270	22.520	20.810	22.280	22.280	2,331,120
2026-06-29	21.500	21.650	20.400	21.170	21.170	1,550,100
2026-06-26	21.480	21.650	20.800	21.550	21.550	1,583,600
2026-06-25	22.290	22.390	21.380	21.490	21.490	1,720,100
2026-06-24	23.470	23.900	22.240	22.250	22.250	1,867,200
2026-06-23	22.720	23.690	22.530	23.520	23.520	2,146,600
2026-06-22	23.230	23.230	22.020	22.770	22.770	1,968,765
2026-06-18	23.880	24.090	22.850	23.240	23.240	2,407,810
2026-06-17	22.660	24.250	22.230	23.910	23.910	3,391,563
2026-06-16	22.780	22.900	22.000	22.680	22.680	1,727,000
2026-06-15	23.960	23.970	22.300	22.690	22.690	2,499,170
2026-06-12	24.440	24.440	23.180	23.400	23.400	2,383,738
2026-06-11	23.820	24.830	23.510	23.890	23.890	2,614,863
2026-06-10	22.970	24.190	22.860	24.000	24.000	2,838,299
2026-06-09	22.660	23.770	22.620	22.960	22.960	1,812,800
2026-06-08	22.730	23.480	22.100	22.420	22.420	2,026,899
2026-06-05	22.300	23.700	22.040	23.160	23.160	1,912,319
2026-06-04	22.720	23.000	22.190	22.380	22.380	1,462,200
2026-06-03	23.210	23.340	22.620	22.890	22.890	1,344,200
2026-06-02	24.420	24.430	23.010	23.220	23.220	1,481,000
2026-06-01	23.460	24.680	23.400	24.420	23.970	1,812,500
2026-05-29	24.430	24.820	23.470	23.710	23.273	1,411,900
2026-05-28	24.250	24.730	23.600	24.430	23.980	1,479,821
2026-05-27	25.260	25.470	23.900	24.400	23.950	2,271,830
2026-05-26	25.990	26.310	24.980	25.250	24.785	2,016,300
2026-05-25	26.900	27.070	25.710	25.990	25.511	1,844,100
2026-05-22	26.260	26.970	25.710	26.720	26.228	1,638,021
2026-05-21	27.480	27.950	26.010	26.170	25.688	1,865,419
2026-05-20	27.640	27.680	27.320	27.480	26.974	1,394,600
2026-05-19	28.020	28.240	27.320	27.640	27.131	1,529,600
2026-05-18	27.650	27.960	27.380	27.940	27.425	1,377,900
2026-05-15	28.130	28.220	27.390	27.650	27.141	1,841,800
2026-05-14	28.420	28.460	27.810	28.020	27.504	1,660,500
2026-05-13	28.740	28.830	28.070	28.340	27.818	1,930,324
2026-05-12	29.650	29.940	28.550	28.670	28.142	3,073,900
2026-05-11	29.300	29.660	28.890	29.550	29.006	2,228,876
2026-05-08	29.090	29.300	28.800	29.040	28.505	1,413,300
2026-05-07	28.560	29.130	28.560	28.920	28.387	1,744,600
2026-05-06	28.950	29.120	28.130	28.610	28.083	2,652,573
2026-04-30	28.340	28.950	28.340	28.890	28.358	1,961,938
2026-04-29	27.450	28.590	27.350	28.320	27.798	2,808,433
2026-04-28	28.520	28.940	28.340	28.480	27.955	1,635,464
2026-04-27	27.880	28.940	27.590	28.800	28.269	1,849,124
2026-04-24	27.380	27.970	26.610	27.770	27.258	933,101
2026-04-23	27.980	27.980	27.250	27.410	26.905	907,109
2026-04-22	27.830	28.040	27.600	27.860	27.347	915,449

← NewerPage 2 of 5 · 243 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.