Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	50.280	50.280	48.860	48.900	37.435	9,784,858
2026-01-16	48.880	51.160	48.340	50.770	38.867	17,041,832
2026-01-15	47.280	48.900	46.840	48.880	37.420	11,260,936
2026-01-14	46.600	48.370	46.560	47.770	36.570	10,448,998
2026-01-13	48.000	48.200	46.340	46.580	35.659	8,739,569
2026-01-12	47.140	48.480	46.630	48.280	36.961	12,490,119
2026-01-09	47.000	47.350	46.350	46.920	35.919	10,320,638
2026-01-08	47.000	48.850	46.860	47.710	36.524	14,039,741
2026-01-07	49.750	51.040	46.900	47.250	36.172	19,947,374
2026-01-06	47.700	51.690	47.550	48.860	37.405	24,977,637
2026-01-05	43.000	45.390	43.000	45.300	34.679	9,113,501
2025-12-31	43.950	44.110	42.380	42.560	32.582	5,202,828
2025-12-30	43.200	43.660	43.000	43.280	33.133	3,435,312
2025-12-29	43.850	44.000	43.300	43.470	33.278	4,276,746
2025-12-26	44.020	44.590	43.360	43.600	33.378	4,890,902
2025-12-25	44.100	44.590	43.820	44.280	33.898	5,492,065
2025-12-24	43.550	44.350	43.520	44.100	33.761	4,725,310
2025-12-23	43.900	44.210	43.260	43.550	33.340	5,199,600
2025-12-22	41.850	44.590	41.850	44.210	33.845	10,668,209
2025-12-19	42.340	42.480	41.460	41.580	31.831	3,521,416
2025-12-18	41.030	42.040	41.030	41.510	31.778	2,894,652
2025-12-17	40.650	41.500	40.210	41.430	31.717	2,728,593
2025-12-16	41.360	41.800	40.330	40.690	31.150	2,689,593
2025-12-15	42.000	42.190	41.360	41.520	31.786	2,758,584
2025-12-12	41.810	42.650	41.610	42.400	32.459	2,917,790
2025-12-11	43.180	43.350	41.910	41.920	32.092	3,121,475
2025-12-10	42.690	43.060	42.210	42.900	32.842	3,012,540
2025-12-09	43.650	43.890	42.880	42.970	32.895	3,467,535
2025-12-08	43.030	44.170	43.030	43.830	33.554	4,960,571
2025-12-05	42.850	42.990	41.980	42.880	32.827	3,637,255
2025-12-04	42.500	43.150	41.650	42.880	32.827	4,403,508
2025-12-03	42.490	42.840	42.010	42.390	32.452	3,185,397
2025-12-02	43.090	43.090	42.400	42.750	32.727	3,047,447
2025-12-01	43.300	43.550	42.860	43.190	33.064	3,966,463
2025-11-28	42.030	43.130	42.010	43.110	33.003	3,935,917
2025-11-27	41.900	43.200	41.900	42.310	32.390	4,704,378
2025-11-26	42.000	42.750	41.900	42.080	32.214	3,846,856
2025-11-25	42.500	43.250	41.970	42.450	32.497	5,682,469
2025-11-24	41.200	41.750	40.610	41.500	31.770	4,187,145
2025-11-21	41.180	41.880	40.380	40.600	31.081	6,852,452
2025-11-20	44.800	44.850	42.320	42.620	32.628	6,513,777
2025-11-19	44.440	44.880	43.160	44.040	33.715	6,677,885
2025-11-18	45.690	45.690	44.440	44.650	34.182	6,494,736
2025-11-17	45.090	46.630	45.050	45.660	34.955	7,674,487
2025-11-14	47.600	47.830	44.890	44.940	34.404	13,764,056
2025-11-13	48.800	50.600	48.220	48.360	37.022	15,277,206
2025-11-12	46.620	50.250	45.300	49.410	37.826	16,905,648
2025-11-11	50.100	50.960	47.740	47.880	36.654	15,253,046
2025-11-10	48.300	50.900	47.610	50.620	38.752	20,667,567
2025-11-07	46.740	48.260	46.450	47.770	36.570	10,200,866
2025-11-06	47.940	48.790	46.690	47.520	36.379	10,969,770
2025-11-05	46.210	47.530	45.810	46.940	35.935	8,545,716
2025-11-04	48.400	48.880	47.300	47.600	36.440	8,772,038
2025-11-03	46.750	49.470	45.600	48.620	37.221	16,271,924
2025-10-31	47.000	47.940	46.460	47.210	36.141	12,750,844
2025-10-30	49.510	50.500	48.100	48.560	37.175	15,711,696
2025-10-29	48.880	49.500	47.550	48.170	36.876	14,060,205
2025-10-28	50.000	50.000	48.000	48.700	37.282	21,175,638
2025-10-27	53.390	53.750	50.400	52.480	40.176	26,404,443
2025-10-24	54.300	55.470	52.160	53.500	40.957	27,891,128

← NewerPage 4 of 5 · 243 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.