Yarward Electronics Shandong Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.350 | 32.160 | 31.060 | 31.850 | 31.623 | 2,824,713 |
| 2024-04-25 | 31.480 | 32.000 | 31.210 | 31.260 | 31.037 | 2,372,707 |
| 2024-04-24 | 31.810 | 32.290 | 31.040 | 32.000 | 31.772 | 2,840,095 |
| 2024-04-23 | 30.710 | 31.050 | 30.170 | 30.800 | 30.581 | 1,610,413 |
| 2024-04-22 | 30.600 | 31.080 | 29.500 | 30.260 | 30.045 | 1,873,958 |
| 2024-04-19 | 31.450 | 31.570 | 30.400 | 30.600 | 30.382 | 2,249,111 |
| 2024-04-18 | 32.090 | 32.260 | 31.310 | 31.410 | 31.186 | 2,696,510 |
| 2024-04-17 | 29.840 | 32.220 | 29.840 | 32.100 | 31.872 | 3,260,150 |
| 2024-04-16 | 33.000 | 33.130 | 29.290 | 29.540 | 29.330 | 3,996,862 |
| 2024-04-15 | 35.110 | 35.600 | 28.810 | 32.800 | 32.567 | 4,342,829 |
| 2024-04-12 | 37.350 | 37.800 | 35.100 | 35.210 | 34.959 | 5,590,120 |
| 2024-04-11 | 38.530 | 39.990 | 37.910 | 38.100 | 37.829 | 5,892,078 |
| 2024-04-10 | 36.900 | 39.500 | 36.900 | 39.090 | 38.812 | 6,436,971 |
| 2024-04-09 | 37.060 | 38.960 | 36.690 | 37.860 | 37.591 | 5,373,815 |
| 2024-04-08 | 34.390 | 38.950 | 33.850 | 37.850 | 37.581 | 6,520,227 |
| 2024-04-03 | 36.700 | 37.130 | 34.860 | 34.860 | 34.612 | 2,804,316 |
| 2024-04-02 | 36.570 | 36.570 | 35.500 | 35.710 | 35.456 | 2,476,405 |
| 2024-04-01 | 35.800 | 36.690 | 35.800 | 36.600 | 36.339 | 2,638,569 |
| 2024-03-29 | 35.090 | 36.010 | 35.070 | 35.400 | 35.148 | 1,726,764 |
| 2024-03-28 | 33.520 | 35.780 | 33.360 | 35.260 | 35.009 | 3,909,442 |
| 2024-03-27 | 35.920 | 36.150 | 33.530 | 33.530 | 33.291 | 3,608,636 |
| 2024-03-26 | 37.700 | 38.230 | 35.720 | 36.130 | 35.873 | 4,184,659 |
| 2024-03-25 | 40.210 | 40.860 | 37.600 | 37.750 | 37.481 | 4,938,016 |
| 2024-03-22 | 42.020 | 42.350 | 39.930 | 40.880 | 40.589 | 5,241,031 |
| 2024-03-21 | 43.020 | 43.190 | 42.000 | 42.200 | 41.900 | 5,596,605 |
| 2024-03-20 | 42.650 | 43.850 | 41.810 | 43.450 | 43.141 | 7,888,641 |
| 2024-03-19 | 41.000 | 43.880 | 40.700 | 43.260 | 42.952 | 9,773,331 |
| 2024-03-18 | 40.900 | 41.380 | 40.010 | 41.140 | 40.847 | 5,223,852 |
| 2024-03-15 | 40.080 | 40.380 | 39.430 | 40.300 | 40.013 | 4,043,801 |
| 2024-03-14 | 41.930 | 41.940 | 39.900 | 40.610 | 40.321 | 7,040,102 |
| 2024-03-13 | 41.380 | 44.200 | 41.170 | 43.220 | 42.912 | 10,192,888 |
| 2024-03-12 | 40.050 | 41.810 | 39.760 | 41.690 | 41.393 | 7,082,613 |
| 2024-03-11 | 39.050 | 40.690 | 38.390 | 40.450 | 40.162 | 5,677,543 |
| 2024-03-08 | 39.530 | 39.980 | 38.310 | 39.430 | 39.149 | 4,262,363 |
| 2024-03-07 | 42.020 | 42.330 | 38.900 | 39.250 | 38.971 | 6,692,804 |
| 2024-03-06 | 39.700 | 42.060 | 38.490 | 41.880 | 41.582 | 7,673,531 |
| 2024-03-05 | 40.470 | 42.210 | 39.990 | 40.600 | 40.311 | 7,459,876 |
| 2024-03-04 | 41.600 | 41.600 | 39.660 | 40.710 | 40.420 | 5,938,492 |
| 2024-03-01 | 40.500 | 42.000 | 39.810 | 41.230 | 40.937 | 7,576,456 |
| 2024-02-29 | 37.820 | 41.240 | 37.820 | 40.660 | 40.371 | 8,106,150 |
| 2024-02-28 | 43.300 | 44.360 | 37.990 | 38.040 | 37.769 | 11,064,327 |
| 2024-02-27 | 42.000 | 47.660 | 41.200 | 45.050 | 44.729 | 13,014,715 |
| 2024-02-26 | 39.000 | 44.680 | 38.590 | 44.680 | 44.362 | 13,366,432 |
| 2024-02-23 | 35.280 | 39.150 | 34.000 | 37.230 | 36.965 | 10,230,291 |
| 2024-02-22 | 33.020 | 35.980 | 33.020 | 35.030 | 34.781 | 8,856,391 |
| 2024-02-21 | 32.800 | 34.990 | 31.850 | 33.990 | 33.748 | 9,061,119 |
| 2024-02-20 | 30.490 | 33.290 | 29.750 | 32.740 | 32.507 | 8,412,417 |
| 2024-02-19 | 29.130 | 31.790 | 29.010 | 30.820 | 30.601 | 7,687,371 |
| 2024-02-08 | 26.970 | 29.330 | 25.200 | 28.990 | 28.784 | 7,589,314 |
| 2024-02-07 | 29.990 | 30.560 | 26.780 | 27.150 | 26.957 | 7,657,753 |
| 2024-02-06 | 28.030 | 30.320 | 27.810 | 30.090 | 29.876 | 7,359,417 |
| 2024-02-05 | 31.010 | 31.200 | 27.790 | 27.900 | 27.701 | 6,258,233 |
| 2024-02-02 | 32.740 | 34.100 | 30.310 | 31.610 | 31.385 | 6,910,249 |
| 2024-02-01 | 33.300 | 34.330 | 32.330 | 33.000 | 32.765 | 6,721,362 |
| 2024-01-31 | 35.500 | 36.180 | 33.110 | 33.430 | 33.192 | 8,249,935 |
| 2024-01-30 | 38.880 | 39.480 | 36.060 | 36.520 | 36.260 | 7,967,728 |
| 2024-01-29 | 42.470 | 43.280 | 37.600 | 38.630 | 38.355 | 10,484,049 |
| 2024-01-26 | 45.000 | 47.990 | 43.800 | 43.800 | 43.488 | 12,555,144 |
| 2024-01-25 | 44.800 | 45.200 | 42.030 | 44.660 | 44.342 | 11,692,484 |
| 2024-01-24 | 44.780 | 48.270 | 43.200 | 46.500 | 46.169 | 12,964,469 |
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.