Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.780	28.350	27.670	27.970	27.455	1,172,900
2026-04-20	27.730	27.910	27.370	27.800	27.288	1,255,499
2026-04-17	27.570	27.850	27.340	27.610	27.101	1,045,000
2026-04-16	26.880	27.700	26.620	27.570	27.062	1,052,800
2026-04-15	27.320	27.320	26.760	26.850	26.355	1,342,800
2026-04-14	27.290	27.430	26.860	27.210	26.709	1,121,635
2026-04-13	27.750	27.750	26.850	27.120	26.620	1,113,700
2026-04-10	27.580	28.010	27.430	27.750	27.239	1,418,599
2026-04-09	28.110	28.170	27.180	27.250	26.748	1,309,200
2026-04-08	27.250	28.170	27.140	28.030	27.514	1,855,300
2026-04-07	25.940	26.880	25.820	26.590	26.100	1,677,300
2026-04-03	27.040	27.280	25.760	25.950	25.472	1,796,900
2026-04-02	27.990	28.260	27.000	27.210	26.709	1,687,172
2026-04-01	27.980	28.200	27.510	27.890	27.376	1,802,487
2026-03-31	27.560	28.490	27.420	27.710	27.199	1,885,200
2026-03-30	26.680	27.740	26.570	27.570	27.062	1,509,400
2026-03-27	26.270	27.070	26.270	26.960	26.463	1,351,600
2026-03-26	27.390	27.440	26.270	26.510	26.022	1,189,500
2026-03-25	26.750	27.480	26.590	27.090	26.591	1,649,000
2026-03-24	25.990	26.530	25.060	26.500	26.012	2,378,000
2026-03-23	26.340	26.340	24.050	24.910	24.451	3,330,020
2026-03-20	27.590	27.960	26.360	26.530	26.041	2,540,600
2026-03-19	28.910	28.990	27.310	27.590	27.082	2,014,100
2026-03-18	28.000	28.990	27.860	28.920	28.387	1,620,650
2026-03-17	28.980	29.240	27.880	27.910	27.396	1,334,600
2026-03-16	29.280	29.280	28.530	28.840	28.309	1,354,400
2026-03-13	29.510	29.800	28.930	29.140	28.603	1,361,200
2026-03-12	29.850	30.040	29.160	29.310	28.770	1,192,000
2026-03-11	29.950	30.460	29.500	29.720	29.172	1,705,500
2026-03-10	29.070	29.980	29.070	29.930	29.379	1,222,400
2026-03-09	28.980	29.250	28.300	28.900	28.367	1,673,402
2026-03-06	28.060	29.360	28.010	29.200	28.662	1,324,700
2026-03-05	28.020	28.600	28.020	28.190	27.671	950,506
2026-03-04	27.830	28.000	27.210	27.620	27.111	1,227,375
2026-03-03	28.700	29.050	27.910	27.930	27.415	2,005,000
2026-03-02	28.950	29.980	28.500	28.720	28.191	2,283,608
2026-02-27	29.620	29.860	29.130	29.220	28.682	1,524,300
2026-02-26	29.540	29.960	29.310	29.810	29.261	1,619,768
2026-02-25	29.920	30.090	29.310	29.360	28.819	2,112,200
2026-02-24	29.060	30.100	29.060	29.910	29.359	1,649,387
2026-02-13	29.000	29.480	29.000	29.050	28.515	1,230,800
2026-02-12	29.470	29.550	28.860	29.120	28.583	1,302,600
2026-02-11	29.290	29.590	29.060	29.430	28.888	1,182,100
2026-02-10	29.440	29.480	29.070	29.110	28.574	1,202,100
2026-02-09	28.860	29.380	28.790	29.300	28.760	1,342,900
2026-02-06	28.710	29.150	28.440	28.700	28.171	1,366,500
2026-02-05	28.870	29.320	28.430	28.800	28.269	1,433,775
2026-02-04	28.420	29.300	28.160	28.720	28.191	1,856,399
2026-02-03	28.480	28.570	27.920	28.450	27.926	1,645,700
2026-02-02	28.150	29.070	28.080	28.210	27.690	2,351,302
2026-01-30	27.300	28.060	26.900	28.060	27.543	1,497,500
2026-01-29	27.630	27.920	27.000	27.410	26.905	1,732,137
2026-01-28	27.590	27.980	27.400	27.740	27.229	1,597,200
2026-01-27	27.740	27.960	26.800	27.700	27.190	1,725,000
2026-01-26	28.470	28.600	27.350	27.720	27.209	2,038,820
2026-01-23	28.000	28.500	27.850	28.470	27.945	1,506,400
2026-01-22	27.640	28.150	27.530	28.000	27.484	1,710,300
2026-01-21	27.150	27.650	27.100	27.580	27.072	1,342,500
2026-01-20	27.310	27.480	26.950	27.210	26.709	1,652,600
2026-01-19	26.630	27.180	26.620	27.170	26.669	1,371,100

← NewerPage 3 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.