Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.720	19.950	19.280	19.520	18.799	864,500
2025-01-20	19.300	19.720	19.010	19.680	18.953	1,302,200
2025-01-17	19.200	19.240	18.860	19.120	18.414	871,800
2025-01-16	19.280	19.440	18.950	19.100	18.395	974,500
2025-01-15	19.430	19.480	19.060	19.060	18.356	1,103,894
2025-01-14	18.440	19.250	18.220	19.250	18.539	1,327,300
2025-01-13	18.100	18.490	17.570	18.260	17.586	926,900
2025-01-10	18.660	18.940	18.090	18.140	17.470	1,004,300
2025-01-09	18.650	18.840	18.400	18.740	18.048	778,200
2025-01-08	18.820	18.940	17.990	18.650	17.961	1,457,700
2025-01-07	18.010	18.860	18.010	18.850	18.154	1,616,800
2025-01-06	17.880	18.380	17.030	18.170	17.499	1,700,200
2025-01-03	19.040	19.240	18.010	18.080	17.412	1,833,001
2025-01-02	19.300	19.850	18.850	19.030	18.327	1,744,200
2024-12-31	20.630	20.770	19.360	19.420	18.703	2,297,200
2024-12-30	20.660	20.700	19.950	20.300	19.550	1,153,500
2024-12-27	20.460	20.840	20.460	20.600	19.839	989,400
2024-12-26	20.240	20.850	20.150	20.490	19.733	1,242,800
2024-12-25	20.960	21.080	20.010	20.310	19.560	2,306,300
2024-12-24	20.690	21.450	20.540	21.300	20.513	2,567,600
2024-12-23	22.070	22.080	20.260	20.330	19.579	2,694,700
2024-12-20	21.480	22.290	21.300	22.070	21.255	1,444,100
2024-12-19	21.170	21.540	21.000	21.450	20.658	1,158,597
2024-12-18	21.630	21.800	20.850	21.380	20.590	1,474,700
2024-12-17	23.020	23.380	21.520	21.610	20.812	2,453,700
2024-12-16	22.580	23.320	22.560	22.880	22.035	1,986,000
2024-12-13	23.080	23.200	22.580	22.580	21.746	1,651,700
2024-12-12	23.080	23.460	22.780	23.200	22.343	1,765,400
2024-12-11	22.850	22.970	22.640	22.960	22.112	1,624,617
2024-12-10	23.500	23.570	22.800	22.850	22.006	2,655,900
2024-12-09	23.150	23.200	22.630	22.950	22.102	2,513,597
2024-12-06	22.780	22.860	22.300	22.860	22.016	2,030,000
2024-12-05	22.490	22.850	22.400	22.720	21.881	1,708,200
2024-12-04	22.650	22.920	22.280	22.510	21.679	2,295,000
2024-12-03	22.540	23.120	22.540	22.890	22.045	2,281,498
2024-12-02	22.500	22.880	22.500	22.640	21.804	2,116,300
2024-11-29	21.870	22.460	21.730	22.360	21.534	2,155,600
2024-11-28	21.730	22.170	21.700	21.900	21.091	1,452,800
2024-11-27	21.330	21.790	20.630	21.710	20.908	1,515,800
2024-11-26	21.680	21.950	21.230	21.340	20.552	1,123,400
2024-11-25	21.220	21.700	21.060	21.700	20.899	1,245,000
2024-11-22	22.350	22.570	21.100	21.220	20.436	2,175,233
2024-11-21	22.300	22.550	22.020	22.470	21.640	1,884,900
2024-11-20	21.480	22.200	21.480	22.180	21.361	1,821,800
2024-11-19	21.100	21.590	20.880	21.590	20.793	1,581,137
2024-11-18	21.790	22.000	20.710	20.950	20.176	2,033,800
2024-11-15	22.000	22.440	21.630	21.780	20.976	2,165,834
2024-11-14	22.900	23.200	21.980	22.090	21.274	2,750,756
2024-11-13	22.730	23.150	22.170	23.050	22.199	4,309,643
2024-11-12	22.370	23.170	22.160	22.510	21.679	4,189,743
2024-11-11	21.860	22.380	21.610	22.370	21.544	2,308,300
2024-11-08	22.190	22.200	21.550	21.740	20.937	2,313,833
2024-11-07	20.970	21.850	20.970	21.830	21.024	1,897,400
2024-11-06	21.110	21.430	20.950	21.200	20.417	1,860,400
2024-11-05	20.750	21.260	20.520	21.110	20.330	1,967,600
2024-11-04	19.990	20.790	19.990	20.750	19.984	1,794,621
2024-11-01	21.110	21.290	19.910	19.990	19.252	2,882,188
2024-10-31	21.030	21.310	20.880	21.200	20.417	1,704,919
2024-10-30	21.370	21.460	20.620	21.020	20.244	2,427,500
2024-10-29	22.350	22.470	21.330	21.370	20.581	2,798,500

← NewerPage 8 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.