Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	44.500	47.960	43.970	45.110	44.789	11,870,568
2024-01-22	45.880	46.380	42.310	43.650	43.339	10,750,047
2024-01-19	52.490	52.490	46.670	47.300	46.963	12,877,743
2024-01-18	49.960	56.900	49.960	53.500	53.119	13,455,121
2024-01-17	52.000	59.200	49.950	55.790	55.393	17,168,806
2024-01-16	52.000	55.090	50.750	53.560	53.179	14,316,846
2024-01-15	47.460	47.460	47.460	47.460	47.122	0
2024-01-12	48.000	54.500	46.510	47.460	47.122	17,911,685
2024-01-11	38.910	45.420	38.380	45.420	45.097	14,984,001
2024-01-10	41.000	41.500	37.330	37.850	37.581	13,328,216
2024-01-09	43.320	47.750	41.440	43.590	43.280	16,127,074
2024-01-08	48.000	48.990	42.770	43.410	43.101	16,714,591
2024-01-05	41.610	46.970	40.720	46.970	46.636	15,498,463
2024-01-04	31.980	39.140	31.890	39.140	38.861	11,059,244
2024-01-03	30.370	32.700	29.900	32.620	32.388	5,879,388
2024-01-02	30.570	30.830	30.220	30.220	30.005	726,956
2023-12-29	30.390	30.720	30.200	30.610	30.392	789,372
2023-12-28	29.190	30.520	28.790	30.340	30.124	1,106,684
2023-12-27	28.910	29.470	28.740	29.360	29.151	532,331
2023-12-26	29.770	29.770	28.800	28.930	28.724	982,971
2023-12-25	30.150	30.470	29.800	29.800	29.588	795,199
2023-12-22	31.020	31.370	30.100	30.160	29.945	1,160,538
2023-12-21	30.870	31.300	30.210	31.110	30.889	1,057,856
2023-12-20	30.710	31.850	30.710	31.050	30.829	1,252,268
2023-12-19	30.620	30.820	30.270	30.760	30.541	652,395
2023-12-18	30.700	31.210	30.470	30.620	30.402	1,073,461
2023-12-15	31.030	31.320	30.200	30.760	30.541	1,017,724
2023-12-14	31.780	31.940	31.000	31.060	30.839	1,198,927
2023-12-13	32.200	32.290	31.660	31.660	31.435	1,154,954
2023-12-12	32.500	32.750	32.160	32.310	32.080	1,147,260
2023-12-11	31.700	32.540	31.560	32.480	32.249	1,613,637
2023-12-08	32.010	32.410	31.770	31.920	31.693	1,165,572
2023-12-07	31.990	32.450	31.500	32.050	31.822	1,149,119
2023-12-06	31.700	32.300	31.390	32.000	31.772	1,140,807
2023-12-05	32.950	32.950	31.600	31.600	31.375	1,244,129
2023-12-04	32.590	33.690	32.330	32.770	32.537	1,978,521
2023-12-01	31.580	32.750	31.580	32.660	32.428	1,670,667
2023-11-30	32.560	32.560	31.300	31.760	31.534	1,825,304
2023-11-29	33.000	33.490	32.450	32.560	32.328	1,539,172
2023-11-28	32.900	33.450	32.370	33.280	33.043	2,158,010
2023-11-27	32.000	34.570	31.800	32.900	32.666	3,358,365
2023-11-24	33.600	33.600	32.300	32.500	32.269	1,779,671
2023-11-23	33.670	34.250	32.610	33.090	32.854	2,943,058
2023-11-22	33.270	36.000	33.260	33.990	33.748	4,499,737
2023-11-21	33.550	34.500	33.150	33.430	33.192	2,399,458
2023-11-20	33.500	33.630	33.000	33.550	33.311	1,751,700
2023-11-17	33.370	33.590	32.690	33.200	32.964	1,900,758
2023-11-16	33.670	34.060	33.030	33.200	32.964	2,738,925
2023-11-15	35.130	35.250	33.930	34.090	33.847	4,685,424
2023-11-14	33.990	35.200	33.760	34.560	34.314	7,273,303
2023-11-13	31.320	34.440	31.260	34.100	33.857	6,548,197
2023-11-10	31.250	31.410	30.990	31.100	30.879	843,300
2023-11-09	31.430	31.950	31.050	31.210	30.988	1,018,572
2023-11-08	31.250	31.700	30.970	31.460	31.236	1,097,833
2023-11-07	31.000	31.240	30.700	31.240	31.018	1,059,633
2023-11-06	30.170	30.980	30.170	30.950	30.730	1,050,045
2023-11-03	29.450	30.430	29.410	30.190	29.975	964,130
2023-11-02	30.230	30.340	29.500	29.500	29.290	761,619
2023-11-01	30.330	30.630	30.030	30.120	29.906	729,387
2023-10-31	30.600	30.850	30.000	30.370	30.154	947,453

← NewerPage 12 of 14 · 824 trading daysOlder →

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.