Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.500	53.950	51.240	52.160	39.931	20,793,191
2025-10-22	53.610	56.340	51.710	55.300	42.335	31,331,801
2025-10-21	50.660	59.020	49.660	57.090	43.705	39,823,171
2025-10-20	52.230	53.270	48.260	49.180	37.650	26,710,846
2025-10-17	51.480	55.600	50.000	52.290	40.030	32,246,254
2025-10-16	46.010	54.280	45.310	50.500	38.660	35,056,997
2025-10-15	46.560	47.500	44.900	47.000	35.981	27,269,149
2025-10-14	43.000	49.340	42.850	46.430	35.544	34,761,281
2025-10-13	39.300	41.400	38.300	41.120	31.479	9,082,847
2025-10-10	43.180	43.320	41.620	42.010	32.161	12,058,247
2025-10-09	44.260	45.480	43.980	44.180	33.822	18,105,174
2025-09-30	43.430	44.180	42.010	43.280	33.133	19,955,538
2025-09-29	42.710	45.300	41.800	42.840	32.796	23,973,816
2025-09-26	40.320	40.750	39.600	39.650	30.354	4,970,360
2025-09-25	41.000	41.260	40.390	40.550	31.043	6,636,234
2025-09-24	40.090	41.660	39.920	41.150	31.502	8,809,450
2025-09-23	40.840	40.860	39.280	40.390	30.920	8,168,811
2025-09-22	40.200	41.190	39.810	40.840	31.265	8,097,534
2025-09-19	40.010	41.380	39.810	40.220	30.790	8,949,289
2025-09-18	40.500	41.600	39.510	39.990	30.614	10,462,549
2025-09-17	41.010	41.700	40.660	40.840	31.265	9,072,563
2025-09-16	41.670	41.890	40.440	40.990	31.380	13,949,817
2025-09-15	44.440	45.360	41.520	41.720	31.939	21,568,214
2025-09-12	39.820	41.300	39.000	40.520	31.020	16,816,732
2025-09-11	36.650	39.350	36.330	39.190	30.002	10,138,267
2025-09-10	37.350	37.570	36.650	36.820	28.187	4,840,447
2025-09-09	37.950	38.990	37.130	37.300	28.555	7,867,927
2025-09-08	36.880	37.950	36.450	37.750	28.899	6,096,417
2025-09-05	36.250	36.800	35.950	36.730	28.118	5,035,301
2025-09-04	37.400	37.760	35.280	35.990	27.552	5,824,093
2025-09-03	38.070	38.430	37.220	37.270	28.532	4,554,386
2025-09-02	39.660	39.900	37.350	38.050	29.129	8,951,095
2025-09-01	39.680	40.360	39.450	39.800	30.469	5,737,855
2025-08-29	40.220	40.260	39.320	39.600	30.316	5,903,296
2025-08-28	40.140	40.580	38.620	40.280	30.836	10,406,653
2025-08-27	40.240	41.980	40.050	40.060	30.668	10,695,837
2025-08-26	39.960	40.680	39.730	40.270	30.829	5,905,250
2025-08-25	40.680	41.110	39.700	40.180	30.760	7,833,437
2025-08-22	39.480	40.450	39.410	40.100	30.698	8,048,505
2025-08-21	40.000	40.410	39.090	39.400	30.163	7,584,595
2025-08-20	39.680	40.160	39.230	40.160	30.744	6,431,696
2025-08-19	40.000	40.360	39.180	39.990	30.614	8,648,331
2025-08-18	39.400	39.880	39.080	39.620	30.331	10,789,080
2025-08-15	39.690	40.000	39.000	39.440	30.193	11,613,521
2025-08-14	39.000	39.540	38.550	38.750	29.665	8,495,624
2025-08-13	39.350	39.560	38.650	39.070	29.910	7,419,707
2025-08-12	39.760	39.980	38.600	39.340	30.117	7,673,972
2025-08-11	48.720	50.780	48.690	50.480	29.550	8,576,814
2025-08-08	49.630	49.700	48.660	48.810	28.573	5,720,558
2025-08-07	49.940	50.650	49.270	50.000	29.269	7,319,542
2025-08-06	49.580	51.900	49.340	49.900	29.211	11,169,544
2025-08-05	48.660	50.300	48.300	49.560	29.011	8,919,338
2025-08-04	46.250	48.860	46.000	48.680	28.496	12,547,638
2025-08-01	45.960	46.960	45.440	46.650	27.308	4,609,001
2025-07-31	45.840	47.290	45.840	45.960	26.904	4,834,904
2025-07-30	46.680	46.990	45.830	46.160	27.021	3,501,561
2025-07-29	46.870	47.100	46.450	46.680	27.326	2,837,930
2025-07-28	47.150	47.370	46.610	46.890	27.449	2,847,954
2025-07-25	46.400	47.160	46.260	47.030	27.531	3,688,306
2025-07-24	45.850	46.500	45.850	46.500	27.220	2,933,660

← NewerPage 5 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.