Yarward Electronics Shandong Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.040 | 25.950 | 25.020 | 25.440 | 25.358 | 2,475,857 |
| 2024-07-24 | 26.660 | 27.050 | 25.680 | 25.750 | 25.667 | 4,669,957 |
| 2024-07-23 | 26.880 | 28.280 | 26.080 | 27.290 | 27.202 | 7,234,038 |
| 2024-07-22 | 28.410 | 29.500 | 26.800 | 26.830 | 26.744 | 6,669,072 |
| 2024-07-19 | 24.870 | 26.460 | 24.600 | 26.090 | 26.006 | 3,931,163 |
| 2024-07-18 | 24.980 | 25.170 | 24.220 | 24.880 | 24.800 | 2,567,650 |
| 2024-07-17 | 26.380 | 26.380 | 25.210 | 25.260 | 25.179 | 2,948,000 |
| 2024-07-16 | 25.770 | 26.620 | 25.550 | 26.380 | 26.295 | 3,630,395 |
| 2024-07-15 | 26.000 | 26.140 | 25.430 | 25.600 | 25.418 | 2,136,200 |
| 2024-07-12 | 26.520 | 26.980 | 26.120 | 26.200 | 26.014 | 3,302,826 |
| 2024-07-11 | 25.950 | 26.880 | 25.600 | 26.810 | 26.619 | 4,973,600 |
| 2024-07-10 | 25.640 | 26.100 | 25.250 | 25.510 | 25.328 | 2,969,788 |
| 2024-07-09 | 24.770 | 25.670 | 24.380 | 25.670 | 25.487 | 3,344,517 |
| 2024-07-08 | 25.600 | 25.700 | 24.600 | 24.770 | 24.594 | 2,167,622 |
| 2024-07-05 | 25.200 | 25.980 | 25.010 | 25.700 | 25.517 | 2,326,529 |
| 2024-07-04 | 26.560 | 26.680 | 25.300 | 25.450 | 25.269 | 2,968,697 |
| 2024-07-03 | 27.290 | 27.640 | 26.500 | 26.620 | 26.431 | 3,557,200 |
| 2024-07-02 | 27.310 | 28.680 | 27.170 | 27.630 | 27.433 | 4,689,281 |
| 2024-07-01 | 27.700 | 27.970 | 26.570 | 27.160 | 26.967 | 3,429,781 |
| 2024-06-28 | 28.000 | 28.620 | 27.560 | 27.580 | 27.384 | 4,509,946 |
| 2024-06-27 | 29.020 | 29.200 | 28.100 | 28.100 | 27.900 | 4,453,166 |
| 2024-06-26 | 28.150 | 28.990 | 27.230 | 28.900 | 28.694 | 5,260,628 |
| 2024-06-25 | 29.780 | 30.250 | 28.010 | 28.210 | 28.009 | 6,192,080 |
| 2024-06-24 | 30.200 | 31.950 | 29.610 | 29.780 | 29.568 | 7,414,700 |
| 2024-06-21 | 31.700 | 32.890 | 31.030 | 32.480 | 32.249 | 7,645,184 |
| 2024-06-20 | 33.480 | 33.480 | 31.600 | 31.730 | 31.504 | 9,596,584 |
| 2024-06-19 | 35.000 | 36.170 | 34.290 | 34.650 | 34.403 | 12,499,072 |
| 2024-06-18 | 34.200 | 36.680 | 33.220 | 36.030 | 35.774 | 17,259,999 |
| 2024-06-17 | 30.900 | 34.490 | 30.300 | 33.020 | 32.785 | 12,761,000 |
| 2024-06-14 | 30.610 | 31.790 | 29.600 | 31.270 | 31.047 | 13,024,544 |
| 2024-06-13 | 27.620 | 32.540 | 27.620 | 32.540 | 32.308 | 14,141,964 |
| 2024-06-12 | 25.760 | 28.500 | 25.670 | 27.120 | 26.927 | 4,625,776 |
| 2024-06-11 | 24.870 | 25.670 | 24.010 | 25.530 | 25.348 | 1,844,200 |
| 2024-06-07 | 24.540 | 25.140 | 24.500 | 24.880 | 24.703 | 1,693,830 |
| 2024-06-06 | 26.500 | 26.980 | 24.200 | 24.460 | 24.286 | 3,148,737 |
| 2024-06-05 | 27.200 | 27.200 | 26.470 | 26.500 | 26.311 | 1,459,788 |
| 2024-06-04 | 28.000 | 28.000 | 26.810 | 27.230 | 27.036 | 1,784,576 |
| 2024-06-03 | 28.580 | 28.930 | 27.710 | 28.110 | 27.910 | 2,070,350 |
| 2024-05-31 | 27.550 | 28.750 | 27.550 | 28.590 | 28.387 | 2,721,237 |
| 2024-05-30 | 27.980 | 27.990 | 25.590 | 27.550 | 27.354 | 1,665,921 |
| 2024-05-29 | 27.660 | 28.610 | 27.660 | 28.080 | 27.880 | 1,331,931 |
| 2024-05-28 | 28.430 | 28.430 | 27.720 | 27.770 | 27.572 | 1,332,432 |
| 2024-05-27 | 28.610 | 28.800 | 27.610 | 28.430 | 28.228 | 2,328,618 |
| 2024-05-24 | 30.070 | 30.500 | 28.680 | 28.860 | 28.655 | 3,138,233 |
| 2024-05-23 | 31.600 | 31.990 | 30.520 | 30.550 | 30.333 | 3,048,694 |
| 2024-05-22 | 30.470 | 31.850 | 30.000 | 31.780 | 31.554 | 3,778,060 |
| 2024-05-21 | 30.070 | 30.600 | 29.800 | 30.570 | 30.352 | 2,058,135 |
| 2024-05-20 | 29.730 | 30.200 | 29.430 | 30.020 | 29.806 | 1,507,037 |
| 2024-05-17 | 29.520 | 29.930 | 29.290 | 29.590 | 29.379 | 1,280,726 |
| 2024-05-16 | 30.140 | 30.210 | 29.500 | 29.520 | 29.310 | 1,750,464 |
| 2024-05-15 | 29.380 | 30.780 | 28.880 | 30.140 | 29.925 | 2,586,452 |
| 2024-05-14 | 29.310 | 29.980 | 29.160 | 29.370 | 29.161 | 1,371,490 |
| 2024-05-13 | 30.600 | 30.600 | 29.000 | 29.070 | 28.863 | 2,189,740 |
| 2024-05-10 | 31.630 | 31.840 | 30.420 | 30.450 | 30.233 | 2,625,363 |
| 2024-05-09 | 31.620 | 32.040 | 31.400 | 31.690 | 31.464 | 2,213,888 |
| 2024-05-08 | 32.510 | 32.870 | 31.380 | 31.720 | 31.494 | 3,092,894 |
| 2024-05-07 | 32.060 | 36.000 | 31.930 | 33.080 | 32.845 | 4,510,187 |
| 2024-05-06 | 32.500 | 32.500 | 31.680 | 31.960 | 31.733 | 2,459,506 |
| 2024-04-30 | 32.280 | 33.270 | 31.450 | 31.860 | 31.633 | 3,310,157 |
| 2024-04-29 | 31.700 | 32.370 | 31.380 | 32.270 | 32.040 | 3,642,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-30 | 0.1000 CNY |
| 2024-07-16 | 0.1000 CNY |
| 2023-10-23 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.