Shanghai Yct Electronics Group Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	42.370	42.760	41.430	41.820	41.820	5,147,961
2026-10-20	42.370	42.470	40.370	41.820	41.820	6,426,638
2026-10-19	41.080	41.080	38.790	40.640	40.640	6,048,494
2026-10-16	42.930	42.930	40.450	40.990	40.990	6,162,288
2026-10-15	42.200	42.600	41.110	41.550	41.550	5,949,080
2026-10-14	45.380	45.480	43.820	43.940	43.940	5,173,487
2026-10-13	42.770	46.080	42.200	45.540	45.540	8,691,976
2026-10-12	45.810	45.810	43.680	43.880	43.880	7,682,716
2026-10-09	47.500	47.890	43.830	46.240	46.240	10,132,174
2026-10-08	50.000	52.080	47.600	48.060	48.060	10,562,793
2026-09-30	54.120	54.480	50.200	50.700	50.700	15,043,237
2026-09-29	56.100	56.970	53.800	54.280	54.280	15,827,701
2026-09-28	55.850	59.160	53.000	56.480	56.480	22,234,244
2026-09-24	56.540	57.350	54.960	55.150	55.150	11,902,405
2026-09-23	53.110	57.980	53.110	57.540	57.540	21,126,236
2026-09-22	54.450	54.640	52.320	52.580	52.580	9,572,833
2026-09-21	53.500	55.250	53.050	53.800	53.800	9,766,529
2026-09-18	52.280	53.550	51.710	53.260	53.260	10,706,121
2026-09-17	52.100	52.650	51.050	51.230	51.230	6,860,530
2026-09-16	51.090	53.200	51.050	52.580	52.580	8,223,072
2026-09-15	50.920	52.360	50.900	51.470	51.470	7,881,103
2026-09-14	49.250	51.940	48.110	51.310	51.310	7,979,865
2026-09-11	48.770	50.080	47.580	49.690	49.690	5,946,279
2026-09-10	49.550	50.880	49.200	49.780	49.780	3,718,559
2026-09-09	49.990	51.280	49.610	50.120	50.120	5,016,127
2026-09-08	49.500	50.980	48.710	49.700	49.700	5,262,781
2026-09-07	48.800	50.490	48.210	49.930	49.930	5,888,090
2026-09-04	50.360	51.160	47.590	48.240	48.240	6,261,154
2026-09-03	50.010	50.580	49.150	50.000	50.000	4,623,641
2026-09-02	49.200	49.860	48.850	49.450	49.450	3,867,163
2026-09-01	51.970	52.000	49.900	50.080	50.080	5,718,875
2026-08-31	49.270	52.090	49.200	51.900	51.900	6,086,122
2026-08-28	52.280	52.990	50.650	50.690	50.690	7,743,152
2026-08-27	50.100	52.680	50.100	52.170	52.170	8,699,535
2026-08-26	51.380	51.480	49.690	50.160	50.160	8,648,550
2026-08-25	47.970	51.990	47.370	51.070	51.070	14,112,848
2026-08-24	49.570	50.430	46.250	48.080	48.080	8,023,220
2026-08-21	49.110	50.610	48.830	49.800	49.800	5,089,841
2026-08-20	49.710	50.440	48.700	49.450	49.450	5,917,684
2026-08-19	51.300	51.980	48.100	48.730	48.730	7,163,213
2026-08-18	53.470	53.950	52.270	53.400	53.400	7,314,324
2026-08-17	51.200	53.500	51.050	53.500	53.500	8,183,514
2026-08-14	50.840	51.260	49.940	51.250	51.250	6,619,014
2026-08-13	51.730	52.450	49.930	50.120	50.120	8,015,980
2026-08-12	50.200	51.000	49.600	50.950	50.950	6,783,151
2026-08-11	49.270	51.770	49.110	50.180	50.180	8,793,652
2026-08-10	51.070	51.180	48.500	50.040	50.040	7,304,344
2026-08-07	48.390	51.110	47.750	50.540	50.540	9,648,878
2026-08-06	46.450	49.240	46.130	48.570	48.570	9,675,058
2026-08-05	44.770	48.210	44.500	47.640	47.640	10,559,793
2026-08-04	42.000	44.820	41.500	44.380	44.380	8,735,722
2026-08-03	42.670	43.250	41.190	41.650	41.650	8,213,087
2026-07-31	46.500	47.540	42.680	42.900	42.900	11,966,859
2026-07-30	44.520	45.150	40.750	41.820	41.820	11,026,833
2026-07-29	45.710	46.440	42.330	44.770	44.770	11,732,008
2026-07-28	48.200	49.830	45.330	45.890	45.890	9,227,751
2026-07-27	49.440	50.640	48.020	50.270	50.270	9,132,492
2026-07-24	49.580	51.150	48.400	49.720	49.720	9,210,427
2026-07-23	52.050	53.180	50.040	50.550	50.550	9,901,720
2026-07-22	52.270	55.150	51.000	51.500	51.500	12,889,300

Page 1 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.