Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.330	26.850	26.110	26.760	26.267	1,541,700
2025-10-22	26.400	26.760	26.220	26.430	25.943	1,128,305
2025-10-21	25.910	26.370	25.550	26.370	25.884	1,522,405
2025-10-20	25.300	25.750	25.300	25.680	25.207	991,700
2025-10-17	25.340	25.610	25.140	25.160	24.696	1,041,200
2025-10-16	25.450	25.990	25.280	25.360	24.893	769,900
2025-10-15	25.310	25.920	25.210	25.790	25.315	1,170,400
2025-10-14	25.590	25.900	25.160	25.400	24.932	1,232,400
2025-10-13	24.670	25.590	23.810	25.410	24.942	2,329,029
2025-10-10	25.570	26.110	25.370	25.660	25.187	1,376,300
2025-10-09	26.270	26.270	25.500	25.610	25.138	1,404,700
2025-09-30	25.440	26.040	25.300	25.780	25.305	1,423,739
2025-09-29	25.310	25.820	24.910	25.480	25.011	1,468,500
2025-09-26	25.280	25.670	24.890	25.310	24.844	1,362,900
2025-09-25	25.420	25.870	25.130	25.300	24.834	1,348,900
2025-09-24	24.990	25.550	24.610	25.520	25.050	1,422,500
2025-09-23	25.160	25.160	23.810	25.040	24.579	2,404,974
2025-09-22	25.480	25.490	24.850	25.180	24.716	1,397,581
2025-09-19	26.090	26.210	25.360	25.490	25.020	1,616,400
2025-09-18	26.840	26.980	25.770	26.100	25.619	1,797,211
2025-09-17	27.010	27.220	26.730	26.810	26.316	1,038,572
2025-09-16	26.260	27.160	26.170	27.090	26.591	2,332,400
2025-09-15	26.180	26.510	26.100	26.300	25.815	971,700
2025-09-12	26.660	26.850	26.110	26.240	25.757	1,152,703
2025-09-11	26.290	26.740	26.020	26.660	26.169	1,209,400
2025-09-10	26.270	26.580	26.110	26.390	25.904	1,099,191
2025-09-09	26.360	26.470	26.000	26.230	25.747	1,424,335
2025-09-08	25.740	26.430	25.700	26.360	25.874	1,418,100
2025-09-05	25.570	25.970	25.240	25.740	25.266	1,642,182
2025-09-04	25.260	25.940	25.120	25.490	25.020	1,923,750
2025-09-03	26.160	26.260	25.030	25.230	24.765	1,405,900
2025-09-02	26.110	26.280	25.310	26.150	25.668	2,007,172
2025-09-01	26.010	26.520	25.940	26.110	25.629	1,600,345
2025-08-29	26.060	26.400	25.550	26.060	25.580	2,004,200
2025-08-28	26.500	27.340	24.890	26.070	25.590	3,172,195
2025-08-27	27.130	27.490	25.880	26.020	25.541	2,845,474
2025-08-26	26.810	27.490	26.550	27.130	26.630	1,662,600
2025-08-25	26.960	27.290	26.750	26.790	26.296	1,644,754
2025-08-22	27.250	27.320	26.810	26.900	26.404	1,470,700
2025-08-21	27.320	27.500	27.030	27.330	26.826	1,345,300
2025-08-20	27.130	27.340	26.860	27.340	26.836	1,342,426
2025-08-19	27.040	27.130	26.510	27.100	26.601	1,836,426
2025-08-18	26.790	27.390	26.790	26.940	26.444	1,888,600
2025-08-15	26.670	27.270	26.620	26.700	26.208	2,103,300
2025-08-14	27.870	27.870	26.670	26.670	26.179	2,459,721
2025-08-13	27.970	28.150	27.370	27.690	27.180	2,009,800
2025-08-12	28.130	28.540	27.500	27.820	27.307	2,088,396
2025-08-11	27.600	28.130	27.240	28.090	27.572	2,516,464
2025-08-08	26.900	27.980	26.810	27.450	26.944	3,051,600
2025-08-07	27.110	27.200	26.780	27.030	26.532	1,310,800
2025-08-06	26.920	27.190	26.710	27.110	26.610	1,890,500
2025-08-05	26.490	27.000	26.490	26.850	26.355	1,590,500
2025-08-04	25.790	26.440	25.650	26.390	25.904	1,972,400
2025-08-01	25.160	25.900	25.140	25.790	25.315	2,173,900
2025-07-31	26.150	26.360	25.010	25.170	24.706	2,861,895
2025-07-30	26.280	26.410	25.910	26.150	25.668	1,217,682
2025-07-29	26.410	26.650	25.890	26.290	25.806	1,710,800
2025-07-28	26.110	26.660	25.930	26.420	25.933	2,022,599
2025-07-25	26.240	26.270	25.710	26.060	25.580	1,418,036
2025-07-24	26.020	26.260	25.870	26.070	25.590	1,565,588

← NewerPage 5 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.