Yeal Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 26.630 | 27.180 | 26.620 | 27.170 | 26.669 | 1,371,100 |
| 2026-01-16 | 26.650 | 26.690 | 26.210 | 26.610 | 26.120 | 1,252,100 |
| 2026-01-15 | 26.400 | 26.640 | 26.060 | 26.540 | 26.051 | 1,425,087 |
| 2026-01-14 | 26.460 | 26.850 | 25.840 | 26.390 | 25.904 | 1,772,787 |
| 2026-01-13 | 26.410 | 26.770 | 26.050 | 26.350 | 25.864 | 1,369,600 |
| 2026-01-12 | 26.180 | 26.500 | 25.910 | 26.450 | 25.963 | 1,508,930 |
| 2026-01-09 | 25.880 | 26.100 | 25.690 | 26.000 | 25.521 | 1,339,254 |
| 2026-01-08 | 25.780 | 26.090 | 25.550 | 25.880 | 25.403 | 1,228,900 |
| 2026-01-07 | 25.760 | 26.000 | 25.360 | 25.710 | 25.236 | 1,350,000 |
| 2026-01-06 | 25.750 | 26.160 | 25.650 | 25.820 | 25.344 | 1,087,600 |
| 2026-01-05 | 25.500 | 25.900 | 25.440 | 25.650 | 25.177 | 1,469,139 |
| 2025-12-31 | 25.570 | 25.810 | 25.100 | 25.530 | 25.060 | 1,214,700 |
| 2025-12-30 | 25.520 | 25.730 | 25.330 | 25.530 | 25.060 | 704,300 |
| 2025-12-29 | 25.340 | 25.720 | 25.110 | 25.660 | 25.187 | 1,089,046 |
| 2025-12-26 | 25.530 | 25.640 | 25.300 | 25.380 | 24.912 | 972,800 |
| 2025-12-25 | 25.600 | 25.750 | 25.370 | 25.550 | 25.079 | 927,202 |
| 2025-12-24 | 25.050 | 25.550 | 25.050 | 25.410 | 24.942 | 1,017,997 |
| 2025-12-23 | 25.320 | 25.580 | 25.010 | 25.100 | 24.638 | 1,097,600 |
| 2025-12-22 | 25.790 | 25.840 | 25.280 | 25.360 | 24.893 | 1,340,700 |
| 2025-12-19 | 24.850 | 25.540 | 24.780 | 25.450 | 24.981 | 1,487,100 |
| 2025-12-18 | 24.750 | 25.110 | 24.250 | 24.850 | 24.392 | 1,254,700 |
| 2025-12-17 | 24.140 | 24.490 | 23.750 | 24.330 | 23.882 | 1,054,800 |
| 2025-12-16 | 24.400 | 24.520 | 23.930 | 24.040 | 23.597 | 905,900 |
| 2025-12-15 | 24.300 | 24.690 | 24.000 | 24.450 | 23.999 | 1,089,700 |
| 2025-12-12 | 24.620 | 25.030 | 24.400 | 24.420 | 23.970 | 1,176,200 |
| 2025-12-11 | 25.260 | 25.350 | 24.460 | 24.550 | 24.098 | 1,506,400 |
| 2025-12-10 | 25.760 | 25.930 | 25.100 | 25.140 | 24.677 | 1,205,200 |
| 2025-12-09 | 26.010 | 26.220 | 25.820 | 25.830 | 25.354 | 740,400 |
| 2025-12-08 | 26.000 | 26.350 | 25.620 | 26.050 | 25.570 | 890,654 |
| 2025-12-05 | 25.210 | 26.000 | 25.080 | 25.910 | 25.433 | 1,071,400 |
| 2025-12-04 | 25.900 | 26.080 | 25.220 | 25.310 | 24.844 | 1,055,400 |
| 2025-12-03 | 26.060 | 26.100 | 25.640 | 25.790 | 25.315 | 916,297 |
| 2025-12-02 | 26.100 | 26.170 | 25.640 | 25.900 | 25.423 | 1,078,900 |
| 2025-12-01 | 26.430 | 26.680 | 26.020 | 26.100 | 25.619 | 1,304,500 |
| 2025-11-28 | 26.230 | 26.460 | 25.860 | 26.430 | 25.943 | 633,100 |
| 2025-11-27 | 25.810 | 26.280 | 25.680 | 26.180 | 25.698 | 981,100 |
| 2025-11-26 | 26.270 | 26.660 | 25.780 | 25.810 | 25.334 | 1,102,900 |
| 2025-11-25 | 26.180 | 26.640 | 26.180 | 26.270 | 25.786 | 1,245,200 |
| 2025-11-24 | 25.420 | 26.230 | 25.420 | 25.980 | 25.501 | 1,581,500 |
| 2025-11-21 | 26.340 | 26.870 | 25.020 | 25.160 | 24.696 | 2,102,200 |
| 2025-11-20 | 26.740 | 26.990 | 26.300 | 26.670 | 26.179 | 1,214,150 |
| 2025-11-19 | 27.800 | 27.930 | 26.730 | 26.770 | 26.277 | 1,538,500 |
| 2025-11-18 | 28.150 | 28.150 | 27.620 | 27.850 | 27.337 | 994,300 |
| 2025-11-17 | 27.850 | 28.240 | 27.690 | 28.000 | 27.484 | 1,341,500 |
| 2025-11-14 | 27.350 | 27.970 | 27.330 | 27.910 | 27.396 | 1,448,700 |
| 2025-11-13 | 27.520 | 27.660 | 27.200 | 27.500 | 26.993 | 957,326 |
| 2025-11-12 | 27.650 | 27.790 | 27.370 | 27.630 | 27.121 | 1,074,500 |
| 2025-11-11 | 27.320 | 27.700 | 27.320 | 27.590 | 27.082 | 1,122,080 |
| 2025-11-10 | 27.570 | 27.600 | 27.190 | 27.320 | 26.817 | 1,110,900 |
| 2025-11-07 | 27.580 | 27.580 | 27.300 | 27.430 | 26.925 | 781,044 |
| 2025-11-06 | 27.600 | 27.600 | 27.260 | 27.520 | 27.013 | 1,287,344 |
| 2025-11-05 | 27.030 | 27.630 | 26.960 | 27.430 | 26.925 | 1,519,044 |
| 2025-11-04 | 27.000 | 27.360 | 27.000 | 27.180 | 26.679 | 1,492,600 |
| 2025-11-03 | 27.360 | 27.360 | 26.780 | 27.000 | 26.503 | 1,232,300 |
| 2025-10-31 | 26.540 | 26.930 | 26.360 | 26.880 | 26.385 | 1,047,060 |
| 2025-10-30 | 26.740 | 26.990 | 26.330 | 26.590 | 26.100 | 1,086,400 |
| 2025-10-29 | 26.990 | 27.170 | 26.610 | 26.810 | 26.316 | 1,341,372 |
| 2025-10-28 | 26.960 | 26.990 | 26.700 | 26.810 | 26.316 | 972,700 |
| 2025-10-27 | 27.000 | 27.170 | 26.310 | 26.830 | 26.336 | 1,461,717 |
| 2025-10-24 | 26.680 | 27.100 | 26.680 | 27.000 | 26.503 | 1,344,817 |
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.