Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.870	35.180	33.400	34.470	34.052	1,448,255
2023-07-27	34.620	35.240	34.000	34.170	33.756	1,213,640
2023-07-26	35.500	35.500	34.500	34.550	34.132	1,427,026
2023-07-25	34.640	35.480	34.640	35.410	34.981	1,709,382
2023-07-24	34.930	34.930	33.530	34.640	34.220	2,457,272
2023-07-21	35.880	36.730	35.570	35.710	35.277	2,991,819
2023-07-20	36.620	37.020	35.350	35.670	35.238	2,642,473
2023-07-19	35.720	37.470	35.720	36.900	36.453	3,316,209
2023-07-18	36.130	36.540	35.630	35.870	35.436	2,009,911
2023-07-17	35.900	37.490	35.660	36.520	36.078	4,368,899
2023-07-14	34.820	36.260	34.680	35.900	35.465	3,611,116
2023-07-13	34.000	35.150	34.000	34.980	34.556	1,848,589
2023-07-12	34.740	34.930	33.800	33.890	33.480	1,389,918
2023-07-11	33.800	34.970	33.800	34.810	34.388	1,893,554
2023-07-10	33.870	34.460	33.650	33.910	33.499	1,053,429
2023-07-07	34.500	34.590	33.530	33.540	33.134	1,512,641
2023-07-06	34.790	34.980	34.200	34.610	34.191	1,741,671
2023-07-05	34.880	35.250	34.700	34.890	34.467	1,581,069
2023-07-04	34.800	35.180	34.570	35.090	34.665	1,566,521
2023-07-03	34.530	35.500	33.930	34.980	34.556	2,406,866
2023-06-30	34.700	34.980	34.160	34.400	33.983	1,955,370
2023-06-29	33.320	34.290	33.050	34.150	33.736	1,942,585
2023-06-28	34.750	34.910	32.900	33.600	33.193	2,869,441
2023-06-27	34.700	35.100	34.510	34.930	34.507	1,899,173
2023-06-26	37.100	37.500	34.500	34.690	34.270	3,435,247
2023-06-21	39.630	39.830	37.450	37.540	37.085	3,041,441
2023-06-20	39.390	40.010	38.950	39.870	39.387	3,498,453
2023-06-19	38.120	40.200	38.120	39.690	39.209	5,845,987
2023-06-16	37.570	38.100	37.140	38.020	37.559	3,105,249
2023-06-15	37.550	38.050	37.330	37.650	37.194	2,832,548
2023-06-14	40.270	40.510	37.580	37.710	37.253	6,237,571
2023-06-13	40.260	40.840	39.570	40.480	39.990	3,799,623
2023-06-12	41.000	41.230	40.200	40.530	40.039	3,555,670
2023-06-09	40.150	41.770	39.270	41.450	40.948	5,550,339
2023-06-08	40.710	42.360	40.590	40.890	40.395	5,391,794
2023-06-07	41.030	42.300	40.000	41.100	40.602	6,315,055
2023-06-06	39.840	42.780	39.840	42.230	41.718	9,568,373
2023-06-05	39.360	39.950	39.210	39.450	38.972	4,050,681
2023-06-02	39.750	40.390	39.210	39.330	38.854	5,607,189
2023-06-01	41.530	42.180	40.170	40.230	39.743	7,754,312
2023-05-31	42.500	44.270	41.670	42.520	42.005	8,260,432
2023-05-30	46.000	47.200	42.000	43.030	42.509	10,861,088
2023-05-29	43.300	48.010	43.210	47.200	46.628	11,458,445
2023-05-26	55.000	58.000	50.610	50.800	50.185	17,660,289

← NewerPage 14 of 14 · 824 trading days

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.