Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.040	33.130	31.470	31.520	31.520	5,052,886
2026-01-15	32.800	33.230	31.900	32.990	32.990	6,903,066
2026-01-14	33.210	35.270	32.820	33.060	33.060	13,649,910
2026-01-13	32.910	34.130	31.700	34.000	34.000	12,880,249
2026-01-12	30.950	32.170	30.800	32.140	32.140	6,773,000
2026-01-09	30.740	31.230	30.400	30.740	30.740	4,996,300
2026-01-08	30.530	31.450	29.930	30.960	30.960	6,645,433
2026-01-07	33.120	33.130	30.450	30.500	30.500	8,049,361
2026-01-06	31.780	32.970	30.790	32.030	32.030	10,778,643
2026-01-05	28.280	32.800	28.160	31.960	31.960	12,116,696
2025-12-31	27.130	27.560	27.020	27.510	27.510	1,144,700
2025-12-30	27.500	27.690	27.110	27.130	27.130	1,233,900
2025-12-29	27.570	27.680	27.410	27.650	27.650	1,081,300
2025-12-26	27.800	27.920	27.390	27.570	27.570	1,513,400
2025-12-25	27.670	27.970	27.490	27.900	27.900	1,796,309
2025-12-24	27.390	27.740	27.390	27.640	27.640	1,168,691
2025-12-23	27.540	27.590	27.190	27.460	27.460	1,261,400
2025-12-22	27.510	27.700	27.330	27.540	27.540	1,313,463
2025-12-19	27.350	27.680	27.350	27.520	27.520	1,380,700
2025-12-18	26.630	27.620	26.560	27.400	27.400	2,556,700
2025-12-17	26.640	26.850	26.200	26.720	26.720	1,981,000
2025-12-16	26.950	27.390	26.380	26.640	26.640	2,487,655
2025-12-15	26.710	27.160	26.300	27.040	27.040	2,005,100
2025-12-12	27.200	27.400	26.770	26.870	26.870	2,025,900
2025-12-11	28.170	28.250	27.040	27.120	27.120	2,638,135
2025-12-10	28.490	28.650	27.950	28.080	28.080	1,894,098
2025-12-09	29.280	29.280	28.430	28.490	28.490	2,095,203
2025-12-08	28.760	29.550	28.720	29.200	29.200	2,456,486
2025-12-05	28.270	28.840	27.750	28.750	28.750	2,464,515
2025-12-04	29.210	29.430	28.000	28.360	28.360	3,604,347
2025-12-03	30.560	30.730	29.210	29.310	29.310	4,610,795
2025-12-02	30.180	30.880	30.000	30.740	30.740	3,388,831
2025-12-01	32.000	32.000	30.170	30.520	30.520	5,062,265
2025-11-28	31.450	31.610	30.960	31.610	31.610	4,868,891
2025-11-27	31.000	32.220	30.790	31.990	31.990	8,751,462
2025-11-26	30.650	31.200	30.290	30.730	30.730	4,234,232
2025-11-25	31.000	31.000	30.400	30.620	30.620	5,165,295
2025-11-24	30.380	31.230	30.100	31.210	31.210	5,889,041
2025-11-21	29.930	31.280	29.800	30.460	30.460	6,383,915
2025-11-20	31.600	31.930	30.500	30.520	30.520	5,956,367
2025-11-19	30.720	31.500	30.180	31.500	31.500	7,540,909
2025-11-18	30.080	31.180	29.800	30.770	30.770	5,981,677
2025-11-17	29.970	31.530	29.150	30.080	30.080	7,368,343
2025-11-14	28.510	30.890	28.480	30.220	30.220	6,869,113
2025-11-13	28.470	28.660	28.210	28.620	28.620	1,112,700
2025-11-12	28.620	28.720	28.260	28.440	28.440	870,100
2025-11-11	28.620	28.670	28.360	28.480	28.480	777,900
2025-11-10	28.550	28.650	28.240	28.470	28.470	897,900
2025-11-07	28.520	28.600	28.140	28.380	28.380	910,700
2025-11-06	28.660	28.790	28.320	28.550	28.550	1,143,998
2025-11-05	28.590	28.950	28.460	28.680	28.680	1,003,300
2025-11-04	28.630	28.900	28.440	28.740	28.740	1,102,700
2025-11-03	28.440	28.910	28.320	28.770	28.770	1,319,400
2025-10-31	28.030	28.650	27.900	28.440	28.440	1,470,300
2025-10-30	28.130	28.350	27.780	27.940	27.940	1,192,771
2025-10-29	28.590	28.870	28.170	28.170	28.170	1,368,372
2025-10-28	28.280	28.850	28.000	28.600	28.600	1,417,949
2025-10-27	28.180	28.380	27.910	28.280	28.280	1,187,423
2025-10-24	27.860	28.200	27.830	28.180	28.180	1,360,800
2025-10-23	27.640	27.870	27.240	27.860	27.860	1,013,676

← NewerPage 4 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.