Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.500	22.990	22.340	22.620	21.785	2,897,668
2025-04-23	22.980	22.990	22.500	22.570	21.736	2,710,400
2025-04-22	22.800	23.000	22.210	22.740	21.900	5,106,600
2025-04-21	21.420	22.890	21.420	22.400	21.573	4,770,100
2025-04-18	22.000	22.130	21.080	21.150	20.369	3,298,869
2025-04-17	21.940	22.200	21.520	21.980	21.168	3,649,841
2025-04-16	22.580	22.960	21.700	21.940	21.130	5,384,285
2025-04-15	23.900	23.930	22.190	22.390	21.563	8,192,018
2025-04-14	21.380	25.450	21.030	23.930	23.046	10,366,786
2025-04-11	19.800	21.600	19.750	21.210	20.427	4,519,918
2025-04-10	19.370	20.500	19.370	20.000	19.261	3,059,968
2025-04-09	18.040	19.370	17.000	19.170	18.462	3,022,940
2025-04-08	18.350	19.220	17.930	18.490	17.807	2,713,033
2025-04-07	20.510	21.290	17.740	17.760	17.104	4,269,300
2025-04-03	20.910	22.480	20.740	22.180	21.361	4,775,378
2025-04-02	20.970	21.410	20.700	21.110	20.330	956,400
2025-04-01	20.430	21.270	20.430	20.950	20.176	1,637,100
2025-03-31	20.350	20.500	19.910	20.360	19.608	1,122,700
2025-03-28	20.990	21.210	20.480	20.580	19.820	1,183,500
2025-03-27	21.330	21.330	20.660	21.020	20.244	1,303,800
2025-03-26	20.870	21.620	20.510	21.420	20.629	1,888,800
2025-03-25	22.100	22.100	20.160	20.940	20.167	1,963,100
2025-03-24	22.090	22.330	20.520	21.080	20.302	2,133,831
2025-03-21	22.660	22.660	21.900	22.110	21.293	1,389,400
2025-03-20	22.450	23.070	22.180	22.660	21.823	1,695,139
2025-03-19	22.570	22.780	22.330	22.430	21.602	1,763,339
2025-03-18	21.990	22.700	21.980	22.600	21.765	2,371,361
2025-03-17	21.790	22.200	21.560	21.990	21.178	1,879,500
2025-03-14	21.250	21.700	20.990	21.620	20.822	1,336,500
2025-03-13	21.390	21.510	20.820	21.260	20.475	1,069,600
2025-03-12	21.390	21.800	21.360	21.490	20.696	789,700
2025-03-11	21.150	21.470	21.040	21.390	20.600	800,600
2025-03-10	21.380	21.620	21.120	21.440	20.648	1,034,700
2025-03-07	21.360	21.480	21.110	21.350	20.562	1,174,100
2025-03-06	21.050	21.500	20.950	21.480	20.687	1,785,400
2025-03-05	20.840	20.990	20.320	20.880	20.109	1,066,500
2025-03-04	20.390	20.830	20.350	20.800	20.032	1,088,300
2025-03-03	20.440	20.960	20.290	20.400	19.647	1,061,900
2025-02-28	20.920	20.990	20.270	20.300	19.550	854,700
2025-02-27	21.180	21.260	20.600	21.020	20.244	1,080,700
2025-02-26	20.960	21.240	20.890	21.060	20.282	1,065,200
2025-02-25	21.100	21.200	20.880	20.990	20.215	841,700
2025-02-24	20.760	21.250	20.580	21.210	20.427	1,467,600
2025-02-21	20.890	20.900	20.550	20.890	20.119	1,067,900
2025-02-20	20.610	20.950	20.610	20.890	20.119	1,062,900
2025-02-19	20.100	20.750	20.100	20.670	19.907	768,000
2025-02-18	21.000	21.090	20.070	20.260	19.512	893,100
2025-02-17	20.400	20.850	20.330	20.780	20.013	1,250,600
2025-02-14	20.480	20.560	20.240	20.430	19.676	748,600
2025-02-13	20.680	20.800	20.240	20.270	19.521	951,000
2025-02-12	20.770	20.810	20.460	20.730	19.964	982,850
2025-02-11	20.850	20.910	20.580	20.770	20.003	766,700
2025-02-10	20.580	20.840	20.310	20.820	20.051	953,600
2025-02-07	20.560	20.720	20.230	20.480	19.724	1,137,800
2025-02-06	20.040	20.400	19.850	20.380	19.627	1,093,600
2025-02-05	19.730	20.120	19.730	20.020	19.281	906,500
2025-01-27	19.940	20.100	19.630	19.630	18.905	864,900
2025-01-24	19.520	19.880	19.430	19.870	19.136	1,005,200
2025-01-23	19.550	19.920	19.440	19.590	18.867	853,800
2025-01-22	19.430	19.580	19.170	19.520	18.799	787,509

← NewerPage 7 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.