Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26.450	26.450	25.530	25.750	25.750	1,209,300
2025-04-23	26.500	26.760	26.350	26.450	26.450	1,335,235
2025-04-22	26.880	26.880	26.160	26.300	26.300	1,412,800
2025-04-21	26.250	26.510	25.850	26.430	26.430	2,141,818
2025-04-18	25.940	27.470	25.940	26.710	26.710	3,280,814
2025-04-17	25.800	26.220	25.560	25.800	25.800	930,100
2025-04-16	26.380	26.400	25.250	25.800	25.800	1,382,300
2025-04-15	26.420	26.650	26.000	26.340	26.340	864,700
2025-04-14	26.370	26.900	26.300	26.380	26.380	1,253,300
2025-04-11	26.000	26.190	25.600	25.930	25.930	1,303,800
2025-04-10	26.000	26.590	25.800	25.800	25.800	2,051,798
2025-04-09	23.600	25.550	22.260	25.280	25.280	2,931,200
2025-04-08	23.310	24.930	23.310	24.070	24.070	2,371,000
2025-04-07	27.300	27.560	23.190	23.190	23.190	3,116,400
2025-04-03	28.730	29.200	28.320	28.990	28.990	1,170,500
2025-04-02	29.250	29.480	28.950	29.050	29.050	922,400
2025-04-01	28.720	29.280	28.670	29.180	29.180	1,208,800
2025-03-31	28.950	28.950	28.030	28.500	28.500	1,309,600
2025-03-28	29.490	29.860	28.820	28.920	28.920	1,401,800
2025-03-27	29.550	30.360	28.810	29.670	29.670	1,929,300
2025-03-26	29.410	29.650	29.060	29.440	29.440	1,238,500
2025-03-25	30.160	30.160	29.150	29.160	29.160	1,909,544
2025-03-24	31.760	31.760	29.290	30.160	30.160	3,008,000
2025-03-21	32.030	32.430	31.330	31.370	31.370	3,030,800
2025-03-20	33.080	33.760	32.530	32.560	32.560	2,660,800
2025-03-19	34.130	34.200	33.100	33.260	33.260	3,884,400
2025-03-18	33.930	34.500	33.600	34.470	34.470	7,467,952
2025-03-17	32.810	33.900	32.570	33.750	33.750	5,065,512
2025-03-14	32.990	33.620	31.670	33.070	33.070	5,413,694
2025-03-13	32.150	34.270	31.670	33.100	33.100	5,345,320
2025-03-12	33.060	33.300	32.510	32.520	32.520	4,027,884
2025-03-11	31.950	33.490	31.950	33.060	33.060	4,242,797
2025-03-10	34.160	34.660	32.720	32.720	32.720	5,371,686
2025-03-07	33.000	33.270	32.040	32.380	32.380	6,838,525
2025-03-06	34.460	36.570	33.830	33.990	33.990	9,571,748
2025-03-05	33.480	35.000	33.450	34.660	34.660	8,398,143
2025-03-04	33.010	34.300	33.010	33.500	33.500	7,306,691
2025-03-03	32.020	34.560	32.020	34.380	34.380	10,429,846
2025-02-28	31.700	34.990	31.700	32.720	32.720	11,413,447
2025-02-27	31.690	32.230	31.080	31.980	31.980	3,613,443
2025-02-26	31.900	31.980	31.200	31.690	31.690	2,550,000
2025-02-25	31.270	32.180	31.070	31.750	31.750	2,845,988
2025-02-24	31.700	32.500	31.000	31.970	31.970	3,827,688
2025-02-21	31.890	31.970	30.880	31.800	31.800	3,629,751
2025-02-20	30.810	31.670	30.810	31.400	31.400	3,275,500
2025-02-19	30.550	30.760	30.020	30.700	30.700	1,724,393
2025-02-18	31.600	31.650	29.990	30.100	30.100	2,361,800
2025-02-17	31.620	31.980	31.070	31.390	31.390	2,785,865
2025-02-14	30.470	31.580	30.400	31.210	31.210	3,371,000
2025-02-13	30.790	30.790	30.170	30.340	30.340	1,829,400
2025-02-12	30.860	31.180	30.550	30.820	30.820	2,253,478
2025-02-11	31.160	31.400	30.820	30.860	30.860	2,874,400
2025-02-10	30.260	31.330	30.110	31.330	31.330	4,055,387
2025-02-07	29.640	30.980	29.410	30.020	30.020	3,498,522
2025-02-06	29.140	29.600	28.720	29.590	29.590	1,906,672
2025-02-05	28.190	29.500	28.190	29.090	29.090	2,256,218
2025-01-27	28.850	29.000	27.770	27.830	27.830	1,622,200
2025-01-24	27.420	28.360	27.300	28.320	28.320	2,039,018
2025-01-23	27.860	28.480	27.420	27.420	27.420	1,776,776
2025-01-22	27.640	27.970	27.460	27.810	27.810	1,193,900

← NewerPage 7 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.