Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.600	42.880	42.110	42.880	25.101	2,607,330
2025-01-20	42.120	42.470	41.550	42.450	24.849	2,986,941
2025-01-17	41.030	42.430	40.410	42.110	24.650	4,303,351
2025-01-16	41.040	41.190	40.310	40.950	23.971	2,127,339
2025-01-15	40.670	41.440	40.360	40.880	23.930	2,755,298
2025-01-14	39.380	40.900	38.500	40.900	23.942	3,647,341
2025-01-13	38.010	39.150	37.340	38.690	22.648	2,158,855
2025-01-10	39.500	40.580	38.530	38.670	22.637	2,828,468
2025-01-09	39.200	40.630	39.010	39.700	23.240	2,659,046
2025-01-08	39.470	40.330	38.580	39.920	23.368	3,530,137
2025-01-07	37.840	39.870	37.830	39.820	23.310	3,140,058
2025-01-06	38.810	38.990	37.320	37.820	22.139	2,804,598
2025-01-03	40.340	40.550	38.380	38.510	22.543	3,459,070
2025-01-02	41.510	41.800	39.640	40.030	23.433	3,192,795
2024-12-31	43.100	43.470	41.390	41.450	24.264	3,391,120
2024-12-30	44.000	44.300	42.710	43.090	25.224	3,503,167
2024-12-27	44.900	45.400	44.070	44.340	25.956	3,235,072
2024-12-26	43.400	45.100	43.000	44.980	26.331	4,299,000
2024-12-25	44.100	45.040	43.210	43.600	25.523	3,217,918
2024-12-24	43.910	44.420	42.800	44.130	25.833	2,826,533
2024-12-23	45.400	45.550	43.140	43.450	25.435	3,934,860
2024-12-20	44.400	45.980	44.280	45.390	26.571	5,866,226
2024-12-19	43.310	44.690	43.310	44.480	26.038	4,010,484
2024-12-18	42.500	44.600	41.500	44.090	25.810	4,938,262
2024-12-17	44.080	44.950	42.320	42.500	24.879	4,319,268
2024-12-16	44.800	45.930	44.180	44.390	25.985	5,227,246
2024-12-13	44.390	45.130	43.900	44.290	25.927	3,162,742
2024-12-12	44.880	45.130	44.260	44.790	26.219	3,632,972
2024-12-11	45.160	45.800	44.500	44.970	26.325	4,248,082
2024-12-10	46.450	46.970	44.810	44.950	26.313	9,509,008
2024-12-09	44.660	46.550	44.440	45.020	26.354	7,036,293
2024-12-06	43.870	45.380	42.600	45.060	26.377	9,290,893
2024-12-05	42.410	44.200	42.410	43.700	25.581	7,033,477
2024-12-04	46.050	46.900	43.180	44.100	25.815	12,176,534
2024-12-03	43.080	43.400	42.110	43.200	25.288	4,023,869
2024-12-02	42.900	43.350	42.510	43.080	25.218	4,454,517
2024-11-29	41.240	43.500	41.040	42.800	25.054	6,463,805
2024-11-28	41.500	42.090	41.040	41.510	24.299	5,119,870
2024-11-27	39.810	45.000	38.250	42.110	24.650	7,908,856
2024-11-26	40.200	40.980	39.600	39.800	23.298	2,347,712
2024-11-25	40.020	40.880	39.410	40.380	23.638	3,398,096
2024-11-22	41.590	42.420	39.680	39.770	23.281	4,186,643
2024-11-21	41.730	42.270	41.310	41.790	24.463	3,570,846
2024-11-20	40.840	42.290	40.510	41.850	24.498	4,231,623
2024-11-19	40.120	41.180	39.400	41.170	24.100	4,182,139
2024-11-18	41.550	42.090	38.850	39.870	23.339	5,225,535
2024-11-15	43.230	43.870	41.580	41.600	24.352	6,056,305
2024-11-14	45.120	45.650	43.480	43.560	25.499	6,557,059
2024-11-13	45.900	46.480	44.430	45.660	26.729	7,712,120
2024-11-12	47.000	47.320	45.290	46.100	26.986	8,339,110
2024-11-11	47.200	48.110	46.000	47.610	27.870	10,681,420
2024-11-08	43.720	48.000	43.720	46.160	27.021	13,828,242
2024-11-07	43.200	44.380	42.800	43.890	25.692	6,595,257
2024-11-06	44.500	45.450	42.930	43.500	25.464	8,006,197
2024-11-05	43.250	45.280	43.010	44.500	26.050	6,978,652
2024-11-04	42.200	43.990	42.200	43.810	25.646	5,038,364
2024-11-01	45.000	45.480	42.160	42.360	24.797	10,141,367
2024-10-31	45.010	46.470	43.800	45.690	26.746	12,615,991
2024-10-30	49.520	51.220	45.850	46.020	26.939	18,359,244
2024-10-29	48.800	50.110	47.700	47.810	27.987	12,630,262

← NewerPage 8 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.