Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.220	53.270	41.400	53.210	53.210	17,137,100
2026-07-20	53.390	53.970	44.180	46.010	46.010	13,447,142
2026-07-17	58.460	58.880	51.000	51.400	51.400	11,564,627
2026-07-16	62.710	63.700	57.570	58.320	58.320	13,097,533
2026-07-15	70.300	72.330	63.910	64.640	64.640	14,977,185
2026-07-14	63.830	70.880	63.830	70.100	70.100	15,099,705
2026-07-13	71.623	73.100	61.639	62.615	62.315	17,957,087
2026-07-10	91.000	103.63	91.000	95.600	73.186	22,903,935
2026-07-09	88.120	94.900	86.000	92.840	71.073	21,582,818
2026-07-08	83.060	87.600	76.300	84.040	64.337	12,555,979
2026-07-07	86.000	86.530	79.770	82.040	62.805	11,140,619
2026-07-06	88.350	91.200	85.000	86.920	66.541	11,452,672
2026-07-03	89.640	92.570	86.890	87.110	66.687	13,680,130
2026-07-02	93.260	95.490	89.110	89.830	68.769	16,179,296
2026-07-01	95.200	100.65	92.730	100.00	76.555	21,215,428
2026-06-30	92.610	96.000	87.570	95.500	73.110	16,927,972
2026-06-29	91.740	99.640	88.880	93.220	71.364	16,108,428
2026-06-26	92.620	94.800	89.600	91.740	70.231	10,376,551
2026-06-25	97.500	98.000	92.560	94.020	71.977	13,847,080
2026-06-24	87.090	95.000	87.090	94.290	72.183	14,917,555
2026-06-23	90.000	91.420	86.280	87.630	67.085	13,793,054
2026-06-22	92.800	94.930	90.500	92.000	70.430	17,448,574
2026-06-18	91.780	95.340	90.600	93.320	71.441	22,970,964
2026-06-17	89.610	94.700	88.900	92.870	71.096	30,709,276
2026-06-16	74.060	88.870	73.000	88.870	68.034	18,066,037
2026-06-15	69.040	74.980	69.040	74.060	56.696	16,774,166
2026-06-12	75.440	76.800	67.560	67.690	51.820	20,443,720
2026-06-11	75.510	81.600	73.030	73.570	56.321	17,830,450
2026-06-10	74.600	80.450	74.600	76.030	58.204	15,566,720
2026-06-09	73.000	80.000	69.120	78.550	60.134	23,514,281
2026-06-08	74.700	78.800	70.800	72.420	55.441	18,143,864
2026-06-05	77.020	82.880	74.230	79.840	61.121	23,575,601
2026-06-04	70.930	81.680	70.010	79.300	60.708	22,997,287
2026-06-03	71.000	74.800	69.500	71.610	54.821	19,891,610
2026-06-02	64.350	73.880	64.350	71.470	54.714	18,639,842
2026-06-01	65.170	69.510	64.530	64.740	49.561	14,122,553
2026-05-29	71.300	72.270	66.000	66.440	50.863	15,863,760
2026-05-28	65.300	74.000	64.810	70.620	54.063	20,625,701
2026-05-27	67.390	68.580	65.080	65.500	50.143	9,803,201
2026-05-26	67.470	68.370	63.800	67.440	51.628	14,588,947
2026-05-25	64.900	69.980	63.850	68.590	52.509	14,369,464
2026-05-22	62.730	64.660	61.510	64.250	49.186	7,091,410
2026-05-21	66.160	67.120	61.280	61.500	47.081	9,116,113
2026-05-20	62.360	66.210	62.360	65.160	49.883	9,569,847
2026-05-19	62.880	63.180	60.860	63.100	48.306	6,563,304
2026-05-18	62.260	64.430	62.260	63.400	48.536	7,244,927
2026-05-15	63.740	64.580	61.370	62.230	47.640	8,495,466
2026-05-14	63.690	65.990	63.040	63.500	48.612	9,609,210
2026-05-13	63.070	64.680	62.280	64.390	49.294	8,775,470
2026-05-12	65.910	65.930	63.100	63.580	48.673	11,420,354
2026-05-11	65.000	66.940	64.570	66.500	50.909	12,711,741
2026-05-08	63.650	66.280	63.280	64.050	49.033	11,443,347
2026-05-07	61.610	64.970	61.550	64.400	49.301	15,238,735
2026-05-06	60.190	63.140	59.560	62.260	47.663	17,325,623
2026-04-30	59.300	59.760	58.100	58.470	44.761	9,081,512
2026-04-29	57.740	62.120	57.450	59.130	45.267	13,801,131
2026-04-28	57.200	59.800	57.090	57.630	44.118	15,024,011
2026-04-27	53.140	57.680	53.140	56.550	43.292	18,544,999
2026-04-24	53.390	54.950	52.900	53.590	41.026	12,560,329
2026-04-23	56.000	56.780	54.030	54.220	41.508	18,274,259

← NewerPage 2 of 20 · 1,190 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.