Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	46.280	46.400	45.790	45.880	26.857	3,242,276
2025-07-22	46.980	47.290	46.220	46.420	27.173	5,036,007
2025-07-21	47.250	47.400	46.900	47.220	27.642	3,971,838
2025-07-18	48.140	48.200	47.000	47.500	27.806	5,440,522
2025-07-17	47.520	48.280	47.130	47.990	28.092	6,984,810
2025-07-16	46.560	48.790	46.210	48.000	28.098	10,883,180
2025-07-15	46.730	47.050	45.950	46.510	27.226	3,772,223
2025-07-14	45.700	47.290	45.700	46.730	27.355	4,352,257
2025-07-11	45.510	46.080	44.980	45.930	26.887	3,324,551
2025-07-10	46.310	46.490	45.380	45.540	26.658	4,289,997
2025-07-09	46.820	47.190	46.110	46.390	27.156	4,684,203
2025-07-08	46.550	47.210	46.310	47.060	27.548	5,710,839
2025-07-07	46.550	46.770	45.600	45.930	26.887	4,777,930
2025-07-04	46.800	47.530	46.200	46.770	27.378	7,473,276
2025-07-03	45.530	47.700	45.460	47.100	27.571	9,291,570
2025-07-02	46.850	47.000	45.200	45.650	26.723	7,300,161
2025-07-01	46.030	47.870	45.410	47.350	27.718	11,928,346
2025-06-30	45.890	46.670	45.670	45.950	26.898	6,245,143
2025-06-27	46.780	46.990	45.600	45.740	26.775	6,573,763
2025-06-26	45.490	46.230	45.130	45.700	26.752	8,121,813
2025-06-25	44.940	45.740	44.830	45.650	26.723	9,661,452
2025-06-24	44.000	46.090	43.910	45.100	26.401	13,029,436
2025-06-23	42.110	43.290	41.800	42.970	25.154	4,228,795
2025-06-20	42.720	43.780	42.400	42.650	24.967	2,974,856
2025-06-19	43.640	44.310	42.770	42.960	25.148	4,554,059
2025-06-18	42.670	43.930	42.300	43.840	25.663	4,826,051
2025-06-17	42.360	43.120	42.350	42.780	25.043	2,869,501
2025-06-16	41.850	42.880	41.660	42.570	24.920	2,588,539
2025-06-13	43.350	43.620	41.840	41.950	24.557	5,141,916
2025-06-12	43.390	44.770	43.250	43.660	25.558	3,386,996
2025-06-11	43.500	44.250	43.260	43.670	25.564	3,541,744
2025-06-10	44.000	44.050	42.550	43.240	25.312	3,834,621
2025-06-09	44.080	44.430	43.720	44.040	25.780	3,529,490
2025-06-06	44.280	44.580	43.700	43.890	25.692	3,633,112
2025-06-05	43.580	44.680	43.130	44.470	26.032	4,872,788
2025-06-04	43.560	44.200	43.300	43.620	25.534	3,659,010
2025-06-03	42.420	44.390	42.280	43.550	25.493	4,627,958
2025-05-30	43.680	43.680	42.530	42.670	24.978	3,351,706
2025-05-29	42.590	44.180	42.410	43.980	25.745	5,216,462
2025-05-28	42.970	43.600	42.210	42.410	24.826	3,040,429
2025-05-27	43.760	43.770	42.810	42.930	25.130	3,265,461
2025-05-26	43.710	44.120	43.390	43.770	25.622	2,738,683
2025-05-23	44.780	44.880	43.630	43.700	25.581	3,761,542
2025-05-22	45.460	46.110	44.580	44.640	26.131	3,655,133
2025-05-21	45.880	45.880	45.010	45.540	26.658	3,737,485
2025-05-20	45.800	46.380	45.230	46.140	27.010	4,972,872
2025-05-19	45.450	45.990	44.930	45.960	26.904	4,168,621
2025-05-16	44.660	46.090	44.300	45.470	26.617	5,450,375
2025-05-15	45.860	46.100	44.500	44.560	26.085	5,235,229
2025-05-14	46.510	47.280	45.760	46.010	26.933	5,705,752
2025-05-13	47.710	48.040	46.330	46.510	27.226	6,688,455
2025-05-12	46.990	47.460	46.620	47.220	27.642	5,839,423
2025-05-09	47.650	47.950	46.220	46.570	27.261	6,269,556
2025-05-08	47.880	48.010	47.190	47.740	27.946	7,609,600
2025-05-07	48.290	49.170	47.180	47.810	27.987	8,574,595
2025-05-06	46.000	48.320	46.000	48.100	28.157	9,674,416
2025-04-30	46.140	47.120	45.820	46.050	26.957	8,326,278
2025-04-29	46.050	46.490	45.650	46.140	27.010	6,670,156
2025-04-28	48.200	48.340	45.280	46.530	27.238	12,724,931
2025-04-25	51.200	51.710	48.320	49.490	28.971	13,277,539

← NewerPage 6 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.