Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	54.110	54.160	51.390	51.790	30.317	11,243,869
2025-04-23	53.500	54.990	52.730	53.850	31.523	12,844,147
2025-04-22	56.100	56.100	54.210	54.320	31.798	12,947,199
2025-04-21	56.070	57.400	55.180	55.750	32.635	15,474,606
2025-04-18	56.300	60.000	56.300	57.000	33.367	20,842,432
2025-04-17	54.130	59.000	53.660	57.000	33.367	25,209,750
2025-04-16	55.020	58.000	54.010	54.500	31.903	22,989,512
2025-04-15	54.250	55.120	53.050	55.010	32.202	19,546,605
2025-04-14	54.040	55.170	53.000	54.580	31.950	29,314,273
2025-04-11	43.500	52.250	43.460	52.250	30.586	16,673,343
2025-04-10	43.980	45.300	43.500	43.540	25.488	7,935,991
2025-04-09	39.070	45.380	37.500	43.500	25.464	10,930,541
2025-04-08	39.600	41.500	38.690	40.300	23.591	8,265,571
2025-04-07	44.500	45.600	38.540	38.680	22.643	10,818,660
2025-04-03	47.780	49.450	47.000	48.180	28.204	5,292,500
2025-04-02	47.260	49.530	47.260	48.500	28.391	5,348,189
2025-04-01	47.830	48.300	47.400	47.530	27.823	3,421,016
2025-03-31	47.120	48.110	46.300	47.800	27.981	5,235,907
2025-03-28	49.000	49.640	47.790	47.900	28.040	5,301,224
2025-03-27	48.120	50.320	47.700	49.140	28.766	7,851,822
2025-03-26	47.630	49.760	47.630	48.570	28.432	6,326,709
2025-03-25	51.880	52.510	48.360	48.600	28.450	10,842,269
2025-03-24	50.900	52.390	50.200	52.010	30.446	8,450,087
2025-03-21	51.430	52.530	50.550	51.000	29.854	8,883,006
2025-03-20	52.700	54.360	51.700	51.700	30.264	11,262,455
2025-03-19	55.280	55.290	52.690	53.120	31.096	13,884,947
2025-03-18	53.500	56.500	52.160	56.380	33.004	22,279,763
2025-03-17	52.890	53.410	51.020	52.930	30.984	11,337,986
2025-03-14	52.890	54.840	52.100	53.350	31.230	12,570,939
2025-03-13	56.000	56.880	52.600	52.860	30.943	15,979,059
2025-03-12	52.000	59.310	51.930	57.470	33.642	23,582,107
2025-03-11	51.800	53.000	51.290	52.690	30.844	10,896,942
2025-03-10	51.000	54.850	50.630	53.300	31.201	16,967,351
2025-03-07	49.610	51.880	48.910	51.280	30.018	10,060,230
2025-03-06	50.140	50.400	49.520	49.590	29.029	7,268,424
2025-03-05	48.260	50.990	48.010	50.140	29.351	8,091,334
2025-03-04	46.210	48.670	45.900	48.410	28.338	5,852,111
2025-03-03	46.290	47.600	45.440	46.640	27.302	6,621,687
2025-02-28	49.120	49.680	46.220	46.290	27.097	6,538,513
2025-02-27	49.970	50.730	47.810	48.880	28.614	8,559,998
2025-02-26	48.900	49.760	48.350	49.750	29.123	6,800,876
2025-02-25	48.500	49.660	48.020	48.800	28.567	6,975,010
2025-02-24	48.200	49.560	47.400	49.000	28.684	8,098,926
2025-02-21	46.850	48.660	46.450	48.250	28.245	9,411,898
2025-02-20	46.270	47.550	46.120	46.650	27.308	6,489,209
2025-02-19	44.300	46.580	44.300	46.110	26.992	7,046,945
2025-02-18	46.240	46.500	44.500	44.800	26.225	8,092,651
2025-02-17	44.520	45.890	44.520	45.200	26.459	4,500,309
2025-02-14	44.820	45.180	44.240	44.510	26.055	3,918,812
2025-02-13	46.300	46.300	44.880	44.880	26.272	5,441,056
2025-02-12	45.050	46.790	44.440	46.400	27.162	9,549,971
2025-02-11	45.000	45.800	44.700	45.070	26.383	6,265,637
2025-02-10	44.940	45.280	44.030	44.950	26.313	7,854,388
2025-02-07	45.200	45.980	44.160	45.120	26.412	12,445,638
2025-02-06	41.890	43.360	41.810	43.360	25.382	6,323,185
2025-02-05	42.480	42.770	41.510	42.150	24.674	4,584,902
2025-01-27	42.430	42.610	41.810	41.820	24.481	3,500,319
2025-01-24	42.030	42.650	41.790	42.420	24.832	4,759,332
2025-01-23	44.000	44.280	42.000	42.000	24.586	7,479,367
2025-01-22	42.600	43.090	42.410	42.530	24.896	2,157,383

← NewerPage 7 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.