Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.280	28.280	27.700	27.890	27.890	1,162,697
2026-04-20	28.300	28.400	28.040	28.300	28.300	1,333,100
2026-04-17	28.280	28.700	27.860	28.290	28.290	1,977,400
2026-04-16	27.830	28.450	27.820	28.280	28.280	1,549,100
2026-04-15	28.020	28.260	27.660	27.740	27.740	1,069,900
2026-04-14	27.990	28.280	27.530	28.020	28.020	1,655,200
2026-04-13	27.660	27.690	27.160	27.530	27.530	947,200
2026-04-10	27.600	28.030	27.590	27.600	27.600	1,128,600
2026-04-09	28.000	28.050	27.250	27.310	27.310	1,377,500
2026-04-08	27.500	28.280	27.230	28.110	28.110	1,682,500
2026-04-07	26.280	27.150	26.150	27.000	27.000	1,349,700
2026-04-03	27.330	27.530	26.260	26.280	26.280	1,184,300
2026-04-02	27.790	27.790	26.970	27.280	27.280	1,315,400
2026-04-01	28.050	28.250	27.300	27.770	27.770	1,315,200
2026-03-31	27.660	28.070	27.330	27.420	27.420	1,371,009
2026-03-30	27.000	27.800	26.930	27.650	27.650	1,585,900
2026-03-27	26.900	27.440	26.700	27.350	27.350	1,639,800
2026-03-26	28.100	28.140	26.550	26.930	26.930	2,248,485
2026-03-25	27.490	28.200	27.000	27.830	27.830	2,157,292
2026-03-24	27.100	27.450	26.270	27.400	27.400	2,462,885
2026-03-23	28.310	28.310	25.880	26.400	26.400	2,896,219
2026-03-20	30.400	30.450	28.550	28.590	28.590	1,878,344
2026-03-19	30.490	30.810	29.900	30.180	30.180	1,207,128
2026-03-18	30.270	30.940	30.080	30.870	30.870	1,523,974
2026-03-17	31.110	31.200	29.970	29.970	29.970	1,371,948
2026-03-16	30.380	31.050	30.180	30.990	30.990	1,402,595
2026-03-13	30.700	30.890	30.220	30.380	30.380	1,214,300
2026-03-12	31.350	31.530	30.650	30.770	30.770	1,518,040
2026-03-11	31.720	31.880	31.160	31.250	31.250	1,561,511
2026-03-10	31.630	32.070	31.590	31.710	31.710	1,379,234
2026-03-09	31.040	31.620	30.900	31.550	31.550	1,755,721
2026-03-06	30.200	31.540	30.120	31.500	31.500	2,153,626
2026-03-05	30.090	30.760	30.080	30.260	30.260	1,441,100
2026-03-04	29.160	29.840	28.880	29.520	29.520	1,802,851
2026-03-03	30.630	30.860	29.150	29.270	29.270	2,122,698
2026-03-02	31.430	31.560	30.330	30.500	30.500	2,346,520
2026-02-27	31.500	31.830	31.210	31.800	31.800	1,739,245
2026-02-26	31.800	31.800	31.250	31.460	31.460	1,897,199
2026-02-25	32.460	32.500	31.560	31.650	31.650	2,766,335
2026-02-24	32.300	32.460	31.730	32.400	32.400	2,580,628
2026-02-13	31.610	32.420	31.570	31.930	31.930	2,783,485
2026-02-12	31.680	31.950	31.210	31.730	31.730	1,887,349
2026-02-11	31.500	31.770	31.380	31.520	31.520	1,454,200
2026-02-10	31.510	31.760	31.210	31.500	31.500	1,910,790
2026-02-09	31.290	31.680	31.000	31.510	31.510	2,217,300
2026-02-06	30.510	31.100	30.380	30.790	30.790	1,549,032
2026-02-05	30.990	31.300	30.720	30.770	30.770	1,615,200
2026-02-04	30.920	31.060	30.530	30.990	30.990	1,924,030
2026-02-03	30.330	30.990	30.220	30.990	30.990	2,292,500
2026-02-02	30.520	31.190	29.910	30.010	30.010	2,390,753
2026-01-30	30.280	30.890	30.030	30.660	30.660	2,443,453
2026-01-29	30.170	31.200	29.800	30.380	30.380	2,678,800
2026-01-28	31.190	31.490	30.230	30.540	30.540	2,611,397
2026-01-27	30.570	31.460	29.810	31.460	31.460	3,406,900
2026-01-26	31.300	31.320	30.150	30.500	30.500	3,207,600
2026-01-23	31.200	31.430	30.940	31.320	31.320	2,602,100
2026-01-22	30.900	31.550	30.850	31.150	31.150	2,157,187
2026-01-21	30.580	31.370	30.580	30.960	30.960	2,175,072
2026-01-20	31.600	31.770	30.710	30.960	30.960	3,353,100
2026-01-19	31.040	31.960	30.980	31.480	31.480	3,013,681

← NewerPage 3 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.