Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.600	30.850	30.000	30.370	30.154	947,453
2023-10-30	30.150	30.820	30.030	30.740	30.521	992,727
2023-10-27	30.030	30.460	29.620	30.350	30.134	1,166,548
2023-10-26	29.880	30.240	29.500	30.240	30.025	975,400
2023-10-25	29.440	30.360	29.440	29.960	29.747	1,280,430
2023-10-24	28.490	29.620	28.170	29.430	29.221	1,585,200
2023-10-23	29.600	29.990	28.030	28.270	28.069	1,369,043
2023-10-20	30.760	31.100	29.700	29.820	29.459	1,386,922
2023-10-19	31.160	31.620	30.710	30.800	30.427	1,409,365
2023-10-18	32.530	32.530	30.860	31.020	30.644	1,671,041
2023-10-17	32.500	32.920	32.230	32.530	32.136	1,076,498
2023-10-16	32.460	32.960	32.020	32.630	32.235	1,381,664
2023-10-13	33.140	33.280	32.230	32.480	32.087	1,603,862
2023-10-12	33.700	33.950	33.100	33.250	32.847	1,871,266
2023-10-11	32.960	34.110	32.900	33.660	33.252	3,995,748
2023-10-10	32.280	33.470	31.990	33.240	32.837	3,278,610
2023-10-09	32.030	32.280	31.760	32.050	31.662	888,986
2023-09-28	32.330	32.330	31.900	32.030	31.642	945,134
2023-09-27	31.900	32.350	31.710	31.900	31.514	1,224,367
2023-09-26	31.890	32.290	31.450	32.080	31.691	1,221,643
2023-09-25	31.660	32.170	31.330	31.890	31.504	1,197,224
2023-09-22	30.990	31.980	30.620	31.910	31.523	1,755,358
2023-09-21	30.850	31.490	30.600	30.740	30.368	1,328,830
2023-09-20	31.000	31.380	30.820	31.090	30.713	1,036,486
2023-09-19	32.150	32.150	30.910	31.040	30.664	1,452,494
2023-09-18	31.700	32.280	31.390	32.030	31.642	1,196,291
2023-09-15	32.580	32.600	31.510	31.710	31.326	1,509,612
2023-09-14	33.370	33.430	32.250	32.380	31.988	1,479,311
2023-09-13	33.800	33.940	32.880	33.320	32.916	1,588,781
2023-09-12	34.190	34.350	33.750	33.940	33.529	1,214,479
2023-09-11	33.970	34.430	33.410	34.400	33.983	1,930,007
2023-09-08	33.960	34.420	33.510	33.970	33.559	1,898,763
2023-09-07	35.000	35.000	34.120	34.130	33.717	2,268,182
2023-09-06	34.960	35.180	34.100	35.180	34.754	2,186,957
2023-09-05	35.700	35.790	34.680	34.980	34.556	3,267,166
2023-09-04	36.330	36.970	35.320	35.880	35.445	4,470,361
2023-09-01	35.510	38.090	35.210	36.230	35.791	6,095,555
2023-08-31	35.500	36.280	35.400	35.840	35.406	4,240,916
2023-08-30	34.800	36.420	34.540	36.220	35.781	7,550,318
2023-08-29	32.510	35.220	32.010	35.180	34.754	8,176,653
2023-08-28	37.100	37.900	32.510	33.050	32.650	9,532,756
2023-08-25	38.690	40.580	34.200	34.940	34.517	13,399,631
2023-08-24	37.320	44.780	37.320	42.250	41.738	16,550,582
2023-08-23	39.450	40.390	37.000	37.320	36.868	6,854,163
2023-08-22	42.900	42.900	37.960	41.310	40.810	9,756,259
2023-08-21	40.420	40.420	37.870	38.700	38.231	5,384,557
2023-08-18	39.810	41.400	39.600	40.310	39.822	6,120,837
2023-08-17	41.000	41.830	39.490	40.650	40.158	5,958,714
2023-08-16	41.070	41.920	38.800	41.240	40.740	8,629,512
2023-08-15	40.400	42.870	39.500	42.550	42.035	11,276,028
2023-08-14	36.100	44.150	36.060	40.880	40.385	9,328,231
2023-08-11	37.890	39.220	37.580	37.610	37.154	4,626,002
2023-08-10	38.000	39.090	37.300	38.710	38.241	6,196,746
2023-08-09	36.550	39.870	36.280	39.000	38.528	8,465,438
2023-08-08	35.980	37.250	35.310	36.850	36.404	5,928,379
2023-08-07	34.140	35.880	33.780	35.770	35.337	4,213,815
2023-08-04	33.440	34.250	33.390	34.140	33.726	1,819,471
2023-08-03	33.860	34.240	33.330	33.430	33.025	1,482,534
2023-08-02	33.590	33.900	33.420	33.770	33.361	747,800
2023-08-01	34.010	34.140	33.560	33.760	33.351	913,286

← NewerPage 13 of 14 · 825 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.