Yeal Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.190	22.190	21.530	21.680	21.680	777,600
2026-10-20	21.570	22.050	21.390	21.780	21.780	1,005,000
2026-10-19	21.810	22.120	20.830	21.530	21.530	1,415,500
2026-10-16	22.190	22.760	21.800	22.100	22.100	1,326,000
2026-10-15	21.870	22.330	21.450	21.770	21.770	1,644,600
2026-10-14	23.260	23.440	22.120	22.150	22.150	1,368,852
2026-10-13	22.700	23.550	22.000	23.380	23.380	1,272,100
2026-10-12	23.750	23.820	23.000	23.020	23.020	1,202,508
2026-10-09	23.900	23.920	22.760	23.680	23.680	1,264,699
2026-10-08	23.920	24.580	23.790	23.970	23.970	929,000
2026-09-30	24.100	24.250	23.760	23.920	23.920	1,032,400
2026-09-29	23.740	24.240	23.510	23.970	23.970	1,199,500
2026-09-28	24.130	24.130	23.460	23.700	23.700	1,505,617
2026-09-24	24.980	24.980	23.820	24.140	24.140	1,208,328
2026-09-23	24.090	24.160	23.840	23.960	23.960	766,800
2026-09-22	23.900	24.260	23.680	23.990	23.990	1,037,300
2026-09-21	23.160	23.790	23.160	23.790	23.790	1,195,600
2026-09-18	23.270	23.590	23.060	23.140	23.140	818,483
2026-09-17	22.860	23.320	22.460	23.160	23.160	1,407,500
2026-09-16	22.480	23.140	22.010	23.010	23.010	1,812,300
2026-09-15	23.770	23.970	22.480	22.560	22.560	2,080,100
2026-09-14	22.960	23.980	22.760	23.810	23.810	1,913,183
2026-09-11	23.770	23.930	22.770	22.960	22.960	2,171,601
2026-09-10	24.950	24.960	24.060	24.190	24.190	1,817,705
2026-09-09	24.800	26.160	24.650	25.000	25.000	2,217,267
2026-09-08	25.050	25.050	24.650	24.810	24.810	732,500
2026-09-07	25.040	25.130	24.700	24.900	24.900	842,015
2026-09-04	25.580	25.620	24.740	24.910	24.910	1,112,400
2026-09-03	25.280	25.760	25.050	25.070	25.070	1,084,800
2026-09-02	25.300	25.760	25.040	25.130	25.130	1,121,500
2026-09-01	25.860	25.950	25.060	25.300	25.300	1,550,200
2026-08-31	25.500	26.250	25.400	25.860	25.860	1,495,291
2026-08-28	25.360	25.850	24.650	25.720	25.720	1,173,038
2026-08-27	24.670	25.150	24.510	25.130	25.130	1,248,340
2026-08-26	24.900	25.580	24.800	25.000	25.000	1,623,140
2026-08-25	24.480	25.080	24.250	24.900	24.900	1,083,200
2026-08-24	24.750	24.940	24.240	24.480	24.480	1,127,643
2026-08-21	24.680	24.820	24.040	24.700	24.700	887,200
2026-08-20	24.880	25.170	24.350	24.680	24.680	1,029,900
2026-08-19	25.650	25.970	24.100	24.180	24.180	2,006,500
2026-08-18	24.340	26.210	23.940	25.900	25.900	3,564,595
2026-08-17	23.690	24.540	23.570	24.290	24.290	1,630,040
2026-08-14	23.470	23.990	23.350	23.800	23.800	1,080,639
2026-08-13	23.840	24.280	23.400	23.400	23.400	1,171,716
2026-08-12	23.800	23.990	23.610	23.840	23.840	797,136
2026-08-11	23.710	23.990	23.380	23.670	23.670	1,236,800
2026-08-10	23.080	23.760	22.770	23.750	23.750	1,071,900
2026-08-07	22.720	23.020	22.390	22.980	22.980	1,136,916
2026-08-06	22.550	23.100	22.190	22.940	22.940	1,461,972
2026-08-05	22.350	22.550	22.010	22.420	22.420	1,410,821
2026-08-04	22.320	22.490	22.030	22.250	22.250	1,553,316
2026-08-03	21.540	22.320	21.490	22.230	22.230	1,380,900
2026-07-31	20.620	21.570	20.430	21.500	21.500	1,750,388
2026-07-30	20.180	21.600	20.000	20.500	20.500	2,193,520
2026-07-29	19.820	20.370	19.730	20.180	20.180	1,291,212
2026-07-28	19.510	20.100	19.480	19.710	19.710	836,100
2026-07-27	19.160	20.000	18.690	19.760	19.760	1,261,400
2026-07-24	18.820	19.260	18.380	19.200	19.200	1,251,900
2026-07-23	18.320	19.230	18.320	19.150	19.150	1,207,900
2026-07-22	19.070	19.220	18.340	18.380	18.380	1,454,900

Page 1 of 21 · 1,217 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.