Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.360	26.360	25.910	26.010	25.531	1,288,400
2025-07-22	26.280	26.500	26.000	26.220	25.737	1,562,599
2025-07-21	25.810	26.330	25.710	26.280	25.796	1,542,900
2025-07-18	25.580	25.780	25.310	25.740	25.266	1,588,500
2025-07-17	25.990	26.220	25.420	25.580	25.109	1,340,300
2025-07-16	25.560	25.790	25.410	25.620	25.148	1,196,901
2025-07-15	25.730	25.920	25.010	25.550	25.079	1,837,632
2025-07-14	25.340	25.970	25.340	25.870	25.393	2,178,800
2025-07-11	25.290	25.390	24.950	25.300	24.834	1,608,900
2025-07-10	25.360	25.610	25.050	25.300	24.834	1,609,502
2025-07-09	25.470	25.630	25.350	25.440	24.971	1,554,300
2025-07-08	25.480	25.510	25.220	25.510	25.040	1,476,100
2025-07-07	24.850	25.550	24.810	25.490	25.020	1,633,500
2025-07-04	25.120	25.210	24.760	24.950	24.490	1,610,382
2025-07-03	24.970	25.280	24.850	25.180	24.716	1,722,300
2025-07-02	24.840	25.210	24.640	24.880	24.422	1,598,100
2025-07-01	24.990	25.080	24.580	24.830	24.372	1,720,300
2025-06-30	24.660	24.990	24.580	24.900	24.441	1,565,000
2025-06-27	24.440	24.720	24.370	24.580	24.127	1,478,100
2025-06-26	24.700	24.850	24.290	24.430	23.980	2,406,000
2025-06-25	24.780	25.240	24.480	24.660	24.206	3,287,700
2025-06-24	23.900	26.000	23.900	24.810	24.353	4,005,700
2025-06-23	22.420	23.430	22.400	23.330	22.900	1,628,800
2025-06-20	22.900	23.420	22.550	22.590	22.174	1,340,200
2025-06-19	23.700	23.770	22.720	22.730	22.311	1,820,400
2025-06-18	23.860	23.950	23.470	23.700	23.263	1,256,200
2025-06-17	24.180	24.410	23.850	24.030	23.587	1,064,100
2025-06-16	23.660	24.460	23.530	24.180	23.734	1,788,200
2025-06-13	24.360	24.580	23.630	23.720	23.283	2,052,800
2025-06-12	24.260	24.760	24.150	24.470	24.019	1,687,999
2025-06-11	24.400	24.580	24.200	24.250	23.803	1,465,400
2025-06-10	24.810	24.810	24.070	24.280	23.833	1,989,600
2025-06-09	24.650	24.850	24.500	24.700	24.245	1,864,900
2025-06-06	24.440	24.750	24.110	24.520	24.068	2,404,900
2025-06-05	23.850	24.960	23.480	24.500	24.049	4,052,200
2025-06-04	23.480	23.840	23.460	23.770	23.332	1,446,500
2025-06-03	23.470	23.800	23.470	23.480	23.047	1,510,100
2025-05-30	24.100	24.200	23.420	23.600	23.165	1,863,400
2025-05-29	23.750	24.290	23.660	24.210	23.764	2,344,100
2025-05-28	23.560	24.230	23.560	23.900	23.460	2,402,200
2025-05-27	23.410	23.840	23.270	23.640	23.204	1,557,800
2025-05-26	23.710	23.830	23.250	23.500	23.067	1,823,700
2025-05-23	24.590	24.590	23.840	23.870	22.988	3,112,600
2025-05-22	23.980	24.960	23.960	24.210	23.316	3,126,300
2025-05-21	24.820	24.890	24.070	24.260	23.364	2,208,800
2025-05-20	24.310	24.820	24.250	24.820	23.903	2,708,000
2025-05-19	24.460	24.550	23.920	24.310	23.412	2,303,500
2025-05-16	24.360	24.630	24.180	24.330	23.431	2,943,100
2025-05-15	24.610	24.800	24.220	24.460	23.557	3,224,194
2025-05-14	25.350	25.580	24.560	24.640	23.730	5,098,882
2025-05-13	26.140	26.400	24.880	25.030	24.106	7,855,668
2025-05-12	23.990	28.000	23.540	26.170	25.204	9,776,473
2025-05-09	23.830	24.040	23.510	23.530	22.661	2,134,182
2025-05-08	23.400	24.140	23.260	24.000	23.114	3,835,182
2025-05-07	23.620	24.050	23.200	23.400	22.536	3,241,300
2025-05-06	23.050	23.640	23.050	23.480	22.613	3,576,200
2025-04-30	22.650	23.110	22.450	23.050	22.199	2,861,394
2025-04-29	22.100	22.800	22.100	22.650	21.814	2,549,900
2025-04-28	22.570	22.570	21.770	22.100	21.284	2,243,400
2025-04-25	22.660	22.990	22.500	22.600	21.765	2,439,500

← NewerPage 6 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.