Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.700	29.840	29.340	29.440	29.440	1,419,400
2025-07-22	30.090	30.270	29.640	29.770	29.770	1,731,699
2025-07-21	30.290	30.290	29.900	30.120	30.120	1,630,100
2025-07-18	30.190	30.500	29.800	30.110	30.110	2,966,900
2025-07-17	29.710	30.980	29.420	30.190	30.190	4,501,100
2025-07-16	29.500	30.270	29.290	29.720	29.720	1,878,000
2025-07-15	29.580	29.750	28.800	29.380	29.380	1,756,100
2025-07-14	29.620	29.740	29.350	29.680	29.680	1,024,722
2025-07-11	29.400	29.700	29.110	29.600	29.600	1,608,127
2025-07-10	29.390	29.470	29.030	29.320	29.320	1,127,231
2025-07-09	29.320	29.680	29.260	29.300	29.300	1,199,922
2025-07-08	28.860	29.350	28.680	29.340	29.340	1,460,305
2025-07-07	28.600	28.840	28.490	28.780	28.780	771,900
2025-07-04	29.190	29.190	28.650	28.650	28.650	893,400
2025-07-03	28.980	29.260	28.800	29.130	29.130	975,000
2025-07-02	29.300	29.300	28.630	28.890	28.890	1,027,300
2025-07-01	29.350	29.440	28.810	29.220	29.220	1,265,900
2025-06-30	29.080	29.260	28.900	29.210	29.210	1,241,400
2025-06-27	29.020	29.120	28.700	28.850	28.850	1,112,700
2025-06-26	28.810	29.100	28.670	28.800	28.800	1,275,000
2025-06-25	28.680	28.870	28.330	28.810	28.810	1,423,365
2025-06-24	27.980	28.670	27.850	28.620	28.620	1,392,300
2025-06-23	27.000	27.810	26.760	27.780	27.780	1,263,600
2025-06-20	27.420	27.860	27.190	27.190	27.190	1,013,300
2025-06-19	28.010	28.350	27.360	27.420	27.420	1,217,000
2025-06-18	28.050	28.250	27.750	28.020	28.020	1,142,591
2025-06-17	28.450	28.650	28.100	28.220	28.220	1,251,500
2025-06-16	27.930	28.620	27.670	28.450	28.450	1,496,300
2025-06-13	28.900	28.900	27.860	28.000	28.000	1,731,000
2025-06-12	29.100	29.150	28.650	28.970	28.970	1,311,900
2025-06-11	28.680	29.460	28.680	29.160	29.160	2,191,200
2025-06-10	28.980	29.530	28.500	28.730	28.730	2,571,900
2025-06-09	28.600	29.970	28.520	29.090	29.090	1,941,600
2025-06-06	28.720	28.810	28.400	28.600	28.600	948,800
2025-06-05	28.790	28.840	28.510	28.750	28.750	1,281,500
2025-06-04	28.680	28.920	28.550	28.790	28.790	1,145,600
2025-06-03	28.000	29.030	27.900	28.710	28.710	1,993,000
2025-05-30	28.770	28.830	28.070	28.100	28.100	1,163,700
2025-05-29	27.930	28.800	27.930	28.770	28.770	1,571,000
2025-05-28	28.680	28.680	27.860	28.020	28.020	1,142,134
2025-05-27	28.310	28.510	28.050	28.360	28.360	1,120,218
2025-05-26	28.110	28.600	28.110	28.540	28.540	1,109,000
2025-05-23	28.750	28.820	28.020	28.050	28.050	1,652,732
2025-05-22	28.800	29.270	28.450	28.670	28.670	1,455,900
2025-05-21	29.600	29.750	28.870	29.010	29.010	2,186,100
2025-05-20	30.200	30.200	29.410	29.770	29.770	3,702,400
2025-05-19	29.100	29.810	28.520	29.660	29.660	2,600,732
2025-05-16	28.400	30.000	28.120	29.090	29.090	3,037,100
2025-05-15	29.450	29.450	28.330	28.420	28.420	2,904,205
2025-05-14	29.700	29.700	29.050	29.300	29.300	1,940,600
2025-05-13	30.370	30.590	29.380	29.430	29.430	2,958,734
2025-05-12	30.000	30.450	29.740	30.200	30.200	4,384,000
2025-05-09	29.200	31.100	29.030	30.450	30.450	6,866,076
2025-05-08	28.920	29.450	28.720	29.240	29.240	2,394,400
2025-05-07	29.610	29.970	28.780	29.200	29.200	4,997,936
2025-05-06	26.980	31.150	26.670	30.150	30.150	6,673,772
2025-04-30	26.030	26.870	26.030	26.600	26.600	1,137,654
2025-04-29	25.500	26.090	25.390	25.960	25.960	987,872
2025-04-28	26.050	26.180	25.580	25.610	25.610	932,290
2025-04-25	26.000	26.200	25.550	25.890	25.890	988,700

← NewerPage 6 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.