Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	23.500	24.000	21.800	22.110	22.110	2,526,100
2026-07-17	24.600	24.800	23.140	23.470	23.470	2,131,701
2026-07-16	24.380	25.050	24.060	24.610	24.610	1,488,000
2026-07-15	24.370	25.580	23.910	24.600	24.600	1,821,200
2026-07-14	23.870	24.500	23.030	24.180	24.180	1,874,226
2026-07-13	25.950	26.100	23.550	23.660	23.660	3,043,589
2026-07-10	27.170	27.170	26.140	26.150	26.150	2,546,000
2026-07-09	26.770	27.240	26.070	27.170	27.170	1,355,853
2026-07-08	26.740	27.430	25.920	27.010	27.010	1,794,474
2026-07-07	27.380	28.300	26.620	26.740	26.740	1,821,900
2026-07-06	28.950	29.100	27.600	27.610	27.610	2,631,600
2026-07-03	28.290	29.330	27.780	29.030	29.030	3,069,352
2026-07-02	28.020	29.560	27.870	28.210	28.210	3,349,400
2026-07-01	27.530	28.660	27.400	28.030	28.030	2,375,886
2026-06-30	27.690	28.270	27.370	27.800	27.800	2,150,300
2026-06-29	27.230	29.150	27.090	27.800	27.800	3,529,032
2026-06-26	26.010	27.690	25.810	27.240	27.240	3,446,600
2026-06-25	26.830	28.000	24.910	26.700	26.700	5,776,631
2026-06-24	28.000	28.250	26.510	27.070	27.070	1,836,700
2026-06-23	28.650	28.980	27.860	28.050	28.050	1,491,800
2026-06-22	28.550	29.440	28.050	28.650	28.650	2,183,868
2026-06-18	28.560	29.050	28.100	28.940	28.940	2,113,063
2026-06-17	27.630	28.680	27.410	28.590	28.590	2,979,960
2026-06-16	27.510	28.640	27.220	27.910	27.910	3,228,993
2026-06-15	28.030	28.250	27.130	28.200	28.200	4,167,585
2026-06-12	26.530	29.950	26.340	27.720	27.720	7,313,800
2026-06-11	26.310	26.730	25.370	26.170	26.170	4,321,873
2026-06-10	24.000	27.480	23.610	27.250	27.250	5,272,560
2026-06-09	24.160	24.560	23.800	24.160	24.160	1,295,900
2026-06-08	23.940	24.790	23.480	23.960	23.960	1,685,427
2026-06-05	24.290	24.780	23.430	24.420	24.420	1,709,800
2026-06-04	24.790	24.870	23.960	24.200	24.200	1,319,952
2026-06-03	25.480	25.570	24.510	24.830	24.830	1,651,837
2026-06-02	26.460	26.460	25.230	25.490	25.490	1,754,350
2026-06-01	25.450	26.630	25.420	26.270	26.270	1,751,452
2026-05-29	27.210	27.480	25.160	25.630	25.630	2,690,918
2026-05-28	27.100	27.640	26.280	27.290	27.290	2,103,300
2026-05-27	27.380	28.210	27.000	27.230	27.230	2,124,889
2026-05-26	29.010	29.450	27.010	27.750	27.750	3,918,940
2026-05-25	27.810	29.150	27.600	29.110	29.110	3,776,110
2026-05-22	26.850	28.140	26.300	27.880	27.880	2,242,416
2026-05-21	28.300	28.700	26.530	26.870	26.870	2,042,354
2026-05-20	28.600	28.900	28.020	28.190	28.190	1,754,400
2026-05-19	28.240	28.960	28.030	28.500	28.500	1,906,409
2026-05-18	27.790	28.300	27.320	28.230	28.230	1,704,468
2026-05-15	28.210	28.280	27.530	27.700	27.700	1,748,200
2026-05-14	28.280	28.570	27.800	28.100	28.100	1,725,100
2026-05-13	28.080	28.630	27.940	28.320	28.320	1,590,973
2026-05-12	28.610	28.950	27.950	28.160	28.160	1,863,185
2026-05-11	28.830	29.000	28.380	28.690	28.690	1,824,300
2026-05-08	28.260	28.840	28.170	28.840	28.840	1,822,197
2026-05-07	28.100	28.460	28.000	28.260	28.260	1,680,092
2026-05-06	28.500	28.500	27.950	28.100	28.100	1,636,400
2026-04-30	27.880	28.380	27.710	28.100	28.100	1,261,100
2026-04-29	27.280	28.170	27.280	27.880	27.880	1,219,711
2026-04-28	27.960	28.440	27.310	27.740	27.740	1,939,203
2026-04-27	27.100	28.250	26.220	28.200	28.200	2,613,865
2026-04-24	27.100	27.760	26.910	27.480	27.480	1,096,100
2026-04-23	27.980	27.980	27.310	27.350	27.350	1,481,600
2026-04-22	28.250	28.250	27.700	28.010	28.010	1,008,897

← NewerPage 2 of 14 · 823 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.