Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.950	22.310	21.890	22.310	21.486	2,233,600
2024-10-25	21.940	22.110	21.680	22.000	21.188	2,564,400
2024-10-24	22.280	22.380	21.780	22.050	21.236	1,502,700
2024-10-23	22.830	22.850	22.110	22.280	21.457	2,243,700
2024-10-22	22.260	22.630	22.070	22.580	21.746	2,577,900
2024-10-21	21.800	22.430	21.750	22.280	21.457	3,064,300
2024-10-18	20.980	21.990	20.980	21.700	20.899	2,607,533
2024-10-17	21.200	21.650	20.970	20.980	20.205	1,969,962
2024-10-16	20.800	21.500	20.610	20.970	20.196	2,067,100
2024-10-15	21.350	21.650	20.910	20.910	20.138	2,402,200
2024-10-14	20.580	21.350	20.580	21.350	20.562	2,498,200
2024-10-11	21.910	21.970	20.310	20.600	19.839	3,421,400
2024-10-10	21.720	22.930	21.410	21.950	21.139	4,279,742
2024-10-09	24.060	24.060	21.300	21.300	20.513	5,863,600
2024-10-08	27.000	27.000	22.790	25.570	24.626	9,951,850
2024-09-30	20.660	23.100	20.020	22.750	21.910	8,971,182
2024-09-27	19.180	20.080	18.890	19.800	19.069	4,824,759
2024-09-26	18.460	18.930	18.200	18.870	18.173	2,879,600
2024-09-25	18.430	18.680	18.220	18.310	17.634	2,744,559
2024-09-24	17.840	18.260	17.700	18.170	17.499	2,047,200
2024-09-23	18.150	18.150	17.710	17.840	17.181	1,221,757
2024-09-20	18.210	18.320	17.910	17.930	17.268	1,381,600
2024-09-19	18.000	18.440	17.920	18.290	17.615	1,739,200
2024-09-18	18.360	18.360	17.660	17.970	17.306	1,455,000
2024-09-13	18.370	18.460	18.040	18.060	17.393	1,536,000
2024-09-12	18.500	18.770	18.220	18.240	17.566	1,449,600
2024-09-11	18.600	18.700	18.400	18.490	17.807	1,143,500
2024-09-10	18.630	19.190	18.460	18.680	17.990	1,548,700
2024-09-09	18.590	18.660	18.000	18.490	17.807	1,675,077
2024-09-06	18.640	19.230	18.540	18.580	17.894	2,620,100
2024-09-05	18.590	18.980	18.460	18.760	18.067	1,880,900
2024-09-04	18.570	18.730	18.360	18.480	17.798	1,582,300
2024-09-03	18.780	18.960	18.560	18.630	17.942	1,750,500
2024-09-02	19.010	19.290	18.610	18.610	17.923	1,945,400
2024-08-30	18.680	19.300	18.640	19.070	18.366	3,183,300
2024-08-29	18.430	18.840	18.230	18.750	18.058	2,549,150
2024-08-28	18.340	18.780	18.300	18.500	17.817	2,456,700
2024-08-27	18.600	18.660	18.100	18.190	17.518	1,759,600
2024-08-26	18.560	18.750	18.250	18.630	17.942	1,817,999
2024-08-23	18.680	18.790	18.170	18.500	17.817	2,182,800
2024-08-22	19.010	19.220	18.600	18.640	17.952	2,235,000
2024-08-21	18.910	19.240	18.880	19.070	18.366	2,396,850
2024-08-20	19.700	19.790	19.000	19.180	18.472	4,350,400
2024-08-19	19.730	20.690	19.730	19.880	19.146	4,936,900
2024-08-16	20.540	20.920	19.800	19.820	19.088	5,942,782
2024-08-15	20.110	21.480	19.730	21.170	20.388	9,199,309
2024-08-14	19.760	21.100	19.570	20.710	19.945	9,728,981
2024-08-13	19.200	19.480	19.020	19.430	18.712	2,181,811
2024-08-12	19.350	19.630	18.890	19.210	18.501	3,146,057
2024-08-09	19.600	19.760	19.350	19.350	18.635	2,893,107
2024-08-08	20.010	20.180	19.450	19.520	18.799	4,485,028
2024-08-07	20.350	20.690	20.100	20.160	19.415	4,531,500
2024-08-06	20.310	20.620	19.900	20.600	19.839	5,267,227
2024-08-05	20.830	21.350	20.260	20.260	19.512	5,993,835
2024-08-02	22.490	22.490	21.050	21.050	20.273	9,888,733
2024-08-01	21.990	23.800	21.820	23.070	22.218	12,473,238
2024-07-31	22.000	23.140	21.500	22.670	21.833	15,353,090
2024-07-30	27.280	27.660	24.160	24.160	23.268	18,122,007
2024-07-29	28.000	31.700	26.680	30.200	29.085	21,198,918
2024-07-26	26.420	26.420	24.750	26.420	25.444	16,049,263

← NewerPage 9 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.