Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.640	27.870	27.240	27.860	27.860	1,013,676
2025-10-22	27.620	27.900	27.410	27.660	27.660	743,000
2025-10-21	27.370	27.680	27.060	27.640	27.640	1,120,600
2025-10-20	26.800	27.260	26.800	27.130	27.130	1,030,724
2025-10-17	27.140	27.260	26.500	26.500	26.500	1,060,977
2025-10-16	27.380	27.530	26.930	27.220	27.220	955,950
2025-10-15	27.430	27.750	27.000	27.380	27.380	1,062,155
2025-10-14	27.730	27.980	27.110	27.190	27.190	1,020,935
2025-10-13	26.510	27.800	26.080	27.570	27.570	1,580,801
2025-10-10	28.050	28.300	27.670	27.700	27.700	1,303,100
2025-10-09	28.150	28.420	27.800	28.180	28.180	1,149,601
2025-09-30	28.350	28.480	28.110	28.220	28.220	1,034,749
2025-09-29	27.980	28.280	27.410	28.170	28.170	1,003,318
2025-09-26	28.010	28.340	27.750	27.870	27.870	1,061,593
2025-09-25	28.590	28.930	28.190	28.210	28.210	1,295,500
2025-09-24	27.600	28.630	27.290	28.590	28.590	1,950,644
2025-09-23	28.200	28.200	26.880	27.580	27.580	1,987,923
2025-09-22	28.170	28.390	28.000	28.210	28.210	979,500
2025-09-19	28.510	28.900	28.060	28.180	28.180	1,263,171
2025-09-18	29.270	29.270	28.280	28.390	28.390	1,946,334
2025-09-17	29.240	29.480	29.100	29.240	29.240	1,103,100
2025-09-16	28.980	29.250	28.680	29.250	29.250	1,299,400
2025-09-15	28.560	28.980	28.510	28.930	28.930	1,266,600
2025-09-12	28.850	29.050	28.550	28.770	28.770	1,444,700
2025-09-11	28.080	28.730	27.690	28.730	28.730	1,622,971
2025-09-10	28.360	28.670	28.080	28.200	28.200	1,182,591
2025-09-09	28.930	28.930	28.130	28.300	28.300	1,517,300
2025-09-08	28.590	28.990	28.500	28.870	28.870	1,582,071
2025-09-05	28.370	28.650	28.070	28.580	28.580	1,924,100
2025-09-04	28.330	29.050	27.920	28.220	28.220	2,106,718
2025-09-03	29.200	29.490	28.210	28.350	28.350	1,627,700
2025-09-02	30.200	30.220	28.780	29.250	29.250	2,514,400
2025-09-01	30.330	30.800	30.070	30.120	30.120	2,092,200
2025-08-29	30.470	30.570	29.910	30.050	30.050	2,093,418
2025-08-28	30.580	31.150	29.250	30.580	30.580	3,056,700
2025-08-27	31.620	32.060	30.280	30.290	30.290	2,858,200
2025-08-26	31.000	31.950	30.930	31.680	31.680	2,824,158
2025-08-25	31.530	31.600	30.960	31.190	31.190	2,603,568
2025-08-22	30.710	32.000	30.710	31.360	31.360	3,170,800
2025-08-21	32.180	32.230	30.880	31.200	31.200	3,877,157
2025-08-20	31.130	31.140	30.610	31.140	31.140	2,171,900
2025-08-19	30.550	31.450	30.400	31.270	31.270	3,083,600
2025-08-18	30.060	30.950	30.000	30.560	30.560	2,614,000
2025-08-15	29.860	30.200	29.570	30.060	30.060	1,764,577
2025-08-14	30.900	30.900	29.630	29.710	29.710	2,740,200
2025-08-13	30.800	31.080	30.450	30.810	30.810	2,259,718
2025-08-12	31.180	31.180	30.680	30.940	30.940	1,380,100
2025-08-11	30.810	31.260	30.550	31.200	31.200	2,080,800
2025-08-08	31.060	31.060	30.450	30.690	30.690	2,054,100
2025-08-07	30.800	31.360	30.660	31.000	31.000	2,645,874
2025-08-06	30.380	31.250	30.380	30.840	30.840	2,561,200
2025-08-05	30.280	30.870	30.140	30.510	30.510	2,562,200
2025-08-04	29.780	30.280	29.530	30.280	30.280	1,677,100
2025-08-01	29.590	30.020	29.400	29.890	29.890	1,985,300
2025-07-31	29.520	30.060	29.310	29.450	29.450	1,667,000
2025-07-30	30.070	30.070	29.410	29.750	29.750	1,491,200
2025-07-29	30.000	30.150	29.790	30.080	30.080	1,188,400
2025-07-28	30.020	30.200	29.750	30.150	30.150	1,646,200
2025-07-25	29.480	29.940	29.440	29.860	29.860	1,570,900
2025-07-24	29.300	29.600	29.300	29.540	29.540	1,677,800

← NewerPage 5 of 14 · 824 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.