Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	56.560	56.940	54.010	55.980	42.855	29,934,106
2026-04-21	54.300	59.930	54.300	59.930	45.879	20,451,667
2026-04-20	54.120	55.300	53.500	54.750	41.914	10,838,612
2026-04-17	53.300	54.670	53.130	53.880	41.248	6,866,052
2026-04-16	52.320	54.320	51.860	53.590	41.026	7,389,608
2026-04-15	53.600	53.930	52.230	52.390	40.107	7,529,791
2026-04-14	52.870	55.320	52.180	53.900	41.263	12,524,193
2026-04-13	52.500	53.670	51.700	52.160	39.931	8,889,996
2026-04-10	52.030	54.180	52.030	53.010	40.582	13,407,672
2026-04-09	49.000	54.350	48.810	52.200	39.961	18,302,057
2026-04-08	46.300	50.590	45.770	50.190	38.423	16,561,976
2026-04-07	44.320	45.280	43.680	44.610	34.151	6,687,720
2026-04-03	46.500	46.880	43.170	43.500	33.301	8,556,043
2026-04-02	45.620	48.530	45.100	45.490	34.825	11,565,164
2026-04-01	45.010	47.980	45.010	45.660	34.955	10,843,545
2026-03-31	45.490	45.790	43.430	43.520	33.317	8,240,111
2026-03-30	46.500	46.850	44.940	45.990	35.207	8,836,776
2026-03-27	47.000	47.770	46.100	47.510	36.371	6,854,101
2026-03-26	48.480	49.650	47.620	47.810	36.601	8,970,763
2026-03-25	48.400	50.330	47.910	49.440	37.849	14,114,276
2026-03-24	46.340	49.330	45.610	48.400	37.052	14,818,077
2026-03-23	47.780	48.950	45.470	46.090	35.284	10,859,664
2026-03-20	50.220	51.700	48.900	48.950	37.473	13,442,122
2026-03-19	50.460	52.800	50.150	50.700	38.813	16,750,458
2026-03-18	51.810	55.100	51.250	52.380	40.099	25,464,273
2026-03-17	49.010	52.200	48.290	52.000	39.808	27,427,730
2026-03-16	42.430	50.940	42.050	50.940	38.997	30,455,408
2026-03-13	42.700	43.520	42.280	42.450	32.497	2,830,379
2026-03-12	43.400	43.790	42.600	43.030	32.941	4,174,540
2026-03-11	44.290	44.450	43.300	43.600	33.378	3,789,912
2026-03-10	43.690	44.500	43.500	44.280	33.898	3,982,950
2026-03-09	42.660	43.310	41.900	42.900	32.842	4,096,917
2026-03-06	42.530	44.100	42.530	43.680	33.439	3,317,319
2026-03-05	43.000	43.480	42.520	42.890	32.834	3,483,205
2026-03-04	41.780	43.100	41.780	42.070	32.207	3,756,460
2026-03-03	44.820	45.360	42.090	42.170	32.283	5,532,797
2026-03-02	46.010	46.640	44.750	44.900	34.373	5,516,763
2026-02-27	46.600	47.250	46.090	46.890	35.896	5,350,646
2026-02-26	45.830	49.760	45.780	47.370	36.264	8,846,290
2026-02-25	45.080	45.980	44.660	45.760	35.031	4,498,148
2026-02-24	46.660	46.880	45.180	45.250	34.641	7,944,331
2026-02-13	46.000	46.900	45.800	46.110	35.299	2,965,261
2026-02-12	46.560	46.660	46.190	46.460	35.567	2,618,895
2026-02-11	46.220	46.270	45.820	46.000	35.215	1,992,251
2026-02-10	46.570	46.760	46.030	46.130	35.315	2,702,271
2026-02-09	45.800	47.080	45.800	46.560	35.644	3,990,664
2026-02-06	44.820	45.610	44.100	44.910	34.381	4,204,226
2026-02-05	46.350	46.780	45.100	45.410	34.763	5,365,569
2026-02-04	48.460	48.460	46.200	46.990	35.973	4,710,293
2026-02-03	48.000	48.770	47.710	48.560	37.175	5,192,045
2026-02-02	49.740	50.190	46.890	46.950	35.942	7,772,547
2026-01-30	49.900	51.180	49.200	50.570	38.714	6,543,390
2026-01-29	51.590	52.670	50.070	50.080	38.339	9,575,816
2026-01-28	52.120	54.170	51.570	51.650	39.540	11,659,928
2026-01-27	51.610	53.800	51.010	52.940	40.528	13,143,261
2026-01-26	52.100	54.180	50.700	52.180	39.946	12,029,894
2026-01-23	49.620	53.880	49.380	52.150	39.923	17,127,819
2026-01-22	49.600	50.300	48.270	50.270	38.484	9,935,465
2026-01-21	47.600	48.980	47.420	48.650	37.244	6,825,682
2026-01-20	48.680	49.420	46.930	47.800	36.593	8,462,849

← NewerPage 3 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.