Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	48.350	50.340	47.000	50.140	29.351	15,388,443
2024-10-25	46.490	49.550	45.770	47.400	27.747	14,974,092
2024-10-24	43.450	46.100	43.450	45.410	26.582	8,887,960
2024-10-23	44.200	46.060	43.880	44.160	25.851	6,957,824
2024-10-22	45.160	45.520	43.430	44.380	25.979	8,575,343
2024-10-21	44.150	46.490	43.000	45.520	26.647	14,613,389
2024-10-18	41.160	45.610	41.160	44.460	26.026	13,482,015
2024-10-17	41.410	42.130	40.930	41.060	24.036	6,392,845
2024-10-16	40.130	42.340	39.890	41.050	24.030	6,526,431
2024-10-15	41.680	43.580	40.910	41.370	24.217	8,348,811
2024-10-14	40.080	41.830	39.400	41.640	24.375	7,173,497
2024-10-11	42.830	44.080	39.220	40.230	23.550	9,266,427
2024-10-10	43.590	45.880	42.110	43.240	25.312	12,123,279
2024-10-09	45.840	46.900	41.220	42.260	24.738	16,108,598
2024-10-08	48.810	48.860	42.110	48.850	28.596	19,948,175
2024-09-30	36.300	41.210	35.600	40.720	23.837	17,325,956
2024-09-27	33.200	37.500	32.870	35.200	20.605	13,820,319
2024-09-26	32.360	33.560	32.060	32.850	19.230	10,736,973
2024-09-25	31.460	32.200	31.060	31.090	18.200	6,929,152
2024-09-24	30.060	31.510	29.530	31.470	18.422	7,542,571
2024-09-23	29.630	30.880	29.200	30.550	17.883	6,073,724
2024-09-20	29.140	29.350	28.720	29.080	17.023	1,586,994
2024-09-19	28.940	29.300	28.600	29.080	17.023	2,098,320
2024-09-18	29.210	29.230	27.960	28.600	16.742	2,225,138
2024-09-13	29.470	29.680	28.900	28.900	16.918	2,502,890
2024-09-12	30.200	30.500	29.400	29.580	17.316	2,659,029
2024-09-11	30.570	30.570	30.020	30.140	17.643	1,801,100
2024-09-10	30.350	30.870	29.930	30.690	17.965	2,016,305
2024-09-09	30.250	30.750	29.910	30.350	17.766	1,856,735
2024-09-06	31.340	31.480	30.300	30.330	17.755	3,393,165
2024-09-05	31.120	31.690	31.070	31.370	18.363	2,250,978
2024-09-04	31.000	31.540	30.720	31.120	18.217	2,758,270
2024-09-03	31.440	31.800	31.100	31.400	18.381	2,796,461
2024-09-02	32.800	33.010	31.330	31.390	18.375	4,965,238
2024-08-30	31.960	33.630	31.950	32.930	19.277	7,409,974
2024-08-29	31.400	32.800	30.830	32.250	18.879	5,233,630
2024-08-28	30.760	32.130	30.310	31.400	18.381	3,942,778
2024-08-27	32.300	32.400	30.720	30.770	18.012	4,821,862
2024-08-26	32.270	32.840	32.270	32.600	19.083	3,133,209
2024-08-23	31.880	33.000	31.400	32.870	19.242	5,130,485
2024-08-22	32.320	33.350	32.050	32.250	18.879	4,669,551
2024-08-21	31.800	32.540	31.650	32.210	18.855	2,953,971
2024-08-20	32.500	32.800	31.850	32.000	18.732	3,217,895
2024-08-19	33.000	33.300	32.320	32.320	18.920	5,051,677
2024-08-16	34.500	34.520	33.210	33.310	19.499	5,364,161
2024-08-15	33.340	34.200	33.330	33.860	19.821	4,279,058
2024-08-14	33.710	34.490	33.530	33.610	19.675	3,752,217
2024-08-13	33.620	33.950	33.020	33.950	19.874	4,168,959
2024-08-12	34.430	34.510	33.130	33.320	19.505	5,974,702
2024-08-09	35.200	36.250	34.700	34.860	20.406	9,138,708
2024-08-08	33.780	35.180	32.160	35.130	20.565	10,600,254
2024-08-07	35.000	35.940	34.300	34.400	20.137	10,128,727
2024-08-06	38.020	38.970	35.680	36.650	21.454	9,372,909
2024-08-05	36.160	36.400	34.430	36.210	21.197	8,931,889
2024-08-02	37.750	38.330	36.450	36.450	21.337	12,452,590
2024-08-01	37.110	38.800	36.980	38.800	22.713	18,299,145
2024-07-31	36.330	37.900	36.010	37.320	21.846	16,454,957
2024-07-30	34.870	37.490	34.120	37.410	21.899	16,423,413
2024-07-29	34.930	35.940	34.880	35.500	20.781	10,540,776
2024-07-26	36.000	36.800	34.690	34.940	20.453	13,138,769

← NewerPage 9 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.