Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	40.580	41.160	40.250	40.990	18.427	5,693,395
2024-04-26	40.310	41.200	40.080	40.230	18.085	7,001,248
2024-04-25	40.000	41.480	39.870	40.010	17.986	9,731,334
2024-04-24	37.890	41.460	37.890	41.100	18.476	13,507,465
2024-04-23	36.390	39.950	36.060	38.460	17.290	11,871,291
2024-04-22	33.050	34.270	31.980	33.970	15.271	3,263,836
2024-04-19	33.700	34.180	32.950	33.410	15.019	3,210,476
2024-04-18	33.570	35.000	32.930	34.100	15.330	4,831,119
2024-04-17	31.990	33.960	31.990	33.800	15.195	5,110,597
2024-04-16	35.080	35.850	31.630	31.980	14.376	5,371,443
2024-04-15	35.360	35.790	32.810	33.410	15.019	5,147,338
2024-04-12	35.700	36.490	35.280	35.410	15.918	3,195,042
2024-04-11	36.430	37.150	35.720	35.880	16.130	3,348,849
2024-04-10	37.810	38.280	36.020	36.600	16.453	3,874,624
2024-04-09	38.000	38.400	37.100	38.320	17.227	3,686,462
2024-04-08	38.360	39.400	37.030	38.100	17.128	4,950,394
2024-04-03	39.560	40.590	38.200	38.870	17.474	6,082,576
2024-04-02	42.830	42.880	39.780	40.200	18.072	7,201,454
2024-04-01	42.990	43.130	41.860	42.220	18.980	7,284,272
2024-03-29	43.820	44.900	42.530	42.890	19.281	6,973,882
2024-03-28	40.550	42.880	40.410	41.900	18.836	8,577,022
2024-03-27	45.900	46.470	40.390	41.250	18.544	12,334,287
2024-03-26	44.400	47.730	43.010	47.730	21.457	16,372,254
2024-03-25	43.730	45.650	42.300	44.050	19.803	11,718,826
2024-03-22	42.150	44.980	42.150	44.200	19.870	13,207,267
2024-03-21	43.980	45.280	42.610	42.650	19.173	12,422,914
2024-03-20	40.600	45.660	40.140	43.870	19.722	15,058,253
2024-03-19	40.100	41.900	40.100	41.000	18.431	9,011,065
2024-03-18	38.750	42.110	38.750	40.760	18.324	10,091,794
2024-03-15	38.340	38.800	37.700	38.700	17.397	3,731,971
2024-03-14	38.800	39.350	37.680	38.330	17.231	4,524,846
2024-03-13	39.650	39.700	38.630	39.100	17.577	6,307,725
2024-03-12	37.940	39.650	37.810	39.360	17.694	7,850,702
2024-03-11	37.350	37.980	36.690	37.930	17.051	4,493,864
2024-03-08	36.120	38.230	35.970	37.780	16.984	6,016,060
2024-03-07	37.680	38.190	36.100	36.100	16.229	5,315,619
2024-03-06	37.290	37.840	36.270	37.380	16.804	5,752,633
2024-03-05	37.750	39.660	37.000	37.630	16.916	8,340,209
2024-03-04	37.700	38.860	36.990	38.500	17.308	6,866,692
2024-03-01	36.300	37.480	35.720	37.360	16.795	5,584,892
2024-02-29	33.980	36.300	33.500	36.060	16.211	5,732,957
2024-02-28	38.210	39.670	34.030	34.500	15.509	10,019,460
2024-02-27	37.010	38.360	36.420	38.360	17.245	7,584,872
2024-02-26	36.360	38.270	35.900	37.100	16.678	7,896,857
2024-02-23	34.470	36.700	34.470	36.660	16.480	7,666,813
2024-02-22	32.710	34.600	32.710	34.390	15.460	6,669,096
2024-02-21	33.000	35.480	32.020	33.470	15.046	7,737,935
2024-02-20	32.770	33.800	31.540	33.390	15.010	4,738,045
2024-02-19	31.500	33.700	31.500	32.790	14.741	5,065,277
2024-02-08	27.320	31.880	26.010	31.500	14.161	6,153,963
2024-02-07	29.250	29.380	27.040	27.350	12.295	5,565,842
2024-02-06	27.350	28.970	24.500	28.790	12.942	4,786,362
2024-02-05	31.990	32.100	27.000	27.350	12.295	4,151,890
2024-02-02	34.640	35.690	30.670	32.150	14.453	3,804,325
2024-02-01	34.020	35.830	33.470	34.430	15.478	2,766,794
2024-01-31	37.910	38.920	35.250	35.330	15.882	3,027,960
2024-01-30	40.130	40.130	37.910	37.910	17.042	2,080,128
2024-01-29	41.400	42.440	39.800	40.170	18.058	2,109,348
2024-01-26	43.000	43.440	41.390	41.520	18.665	2,745,344
2024-01-25	40.080	43.590	39.660	43.590	19.596	2,966,828

← NewerPage 11 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.3900 CNY
2025-08-12	0.3000 CNY
2024-07-11	0.0700 CNY
2023-06-09	0.5000 CNY
2022-06-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.