Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.380	28.640	27.640	27.980	27.980	1,415,600
2025-01-20	28.120	28.390	27.730	28.140	28.140	1,030,400
2025-01-17	28.000	28.140	27.590	27.970	27.970	1,074,375
2025-01-16	28.050	28.650	27.750	28.070	28.070	1,527,000
2025-01-15	28.650	28.790	27.900	28.040	28.040	1,397,800
2025-01-14	27.450	28.490	27.100	28.490	28.490	2,226,848
2025-01-13	26.470	27.280	26.010	27.250	27.250	1,347,325
2025-01-10	27.880	28.380	26.780	26.780	26.780	1,847,732
2025-01-09	27.840	28.620	27.840	27.990	27.990	2,311,825
2025-01-08	29.050	29.930	27.280	28.400	28.400	3,503,225
2025-01-07	26.720	28.000	26.700	28.000	28.000	1,696,053
2025-01-06	26.650	27.100	25.520	26.720	26.720	1,460,200
2025-01-03	28.500	28.660	26.500	26.530	26.530	1,938,325
2025-01-02	29.120	29.760	28.020	28.340	28.340	1,759,586
2024-12-31	30.290	30.720	29.040	29.100	29.100	1,776,596
2024-12-30	30.700	30.940	30.010	30.300	30.300	1,425,771
2024-12-27	30.450	31.210	30.220	31.000	30.900	1,889,810
2024-12-26	30.170	30.760	30.090	30.450	30.352	1,351,034
2024-12-25	31.400	31.480	29.800	30.140	30.043	1,962,324
2024-12-24	31.330	31.500	30.250	31.360	31.259	1,870,150
2024-12-23	32.780	33.000	31.000	31.000	30.900	3,153,671
2024-12-20	32.520	33.760	32.350	33.060	32.953	2,699,200
2024-12-19	32.160	32.800	31.810	32.530	32.425	2,891,158
2024-12-18	32.230	33.430	31.400	32.600	32.495	3,884,243
2024-12-17	35.480	35.490	32.580	32.680	32.575	6,612,854
2024-12-16	36.030	38.000	35.670	36.300	36.183	12,084,693
2024-12-13	34.880	35.760	34.610	35.210	35.096	5,578,163
2024-12-12	34.200	35.280	34.030	35.190	35.077	4,308,057
2024-12-11	33.650	34.270	33.330	34.210	34.100	2,233,103
2024-12-10	35.230	35.290	33.860	33.900	33.791	2,977,537
2024-12-09	34.200	34.660	33.010	34.190	34.080	2,064,300
2024-12-06	34.750	34.800	33.830	34.260	34.150	2,832,006
2024-12-05	33.880	34.680	33.520	34.580	34.469	2,876,282
2024-12-04	33.610	34.800	33.610	33.900	33.791	3,235,317
2024-12-03	33.400	34.330	33.050	34.220	34.110	3,995,016
2024-12-02	32.830	33.460	32.620	33.450	33.342	2,120,000
2024-11-29	32.310	33.270	32.020	32.820	32.714	2,686,400
2024-11-28	32.890	33.370	32.300	32.470	32.365	2,730,078
2024-11-27	32.370	32.890	31.420	32.880	32.774	2,730,700
2024-11-26	33.380	33.850	32.310	32.400	32.296	2,204,388
2024-11-25	33.030	33.930	32.500	33.600	33.492	2,795,090
2024-11-22	35.150	35.790	32.700	32.850	32.744	5,408,702
2024-11-21	35.190	37.500	35.020	35.680	35.565	6,725,300
2024-11-20	32.800	34.750	32.780	34.400	34.289	3,081,395
2024-11-19	31.810	33.160	31.610	33.160	33.053	2,386,514
2024-11-18	33.870	34.470	31.000	31.870	31.767	3,351,339
2024-11-15	35.000	35.670	33.770	34.040	33.930	3,428,652
2024-11-14	37.030	37.240	34.980	35.010	34.897	4,647,561
2024-11-13	36.040	37.340	35.510	37.250	37.130	6,828,869
2024-11-12	36.000	37.460	35.610	36.400	36.283	8,690,609
2024-11-11	33.810	35.250	33.780	35.250	35.136	4,505,882
2024-11-08	34.010	34.620	33.750	34.100	33.990	4,137,518
2024-11-07	32.700	33.770	32.380	33.750	33.641	3,252,992
2024-11-06	33.000	34.090	32.660	32.890	32.784	3,910,377
2024-11-05	32.130	33.160	31.810	33.050	32.943	3,586,128
2024-11-04	30.600	31.940	30.330	31.910	31.807	2,581,828
2024-11-01	33.390	33.520	30.770	30.890	30.790	5,136,525
2024-10-31	33.930	34.140	33.310	33.630	33.522	3,780,387
2024-10-30	33.350	34.300	32.880	33.930	33.821	4,177,000
2024-10-29	35.880	35.940	33.330	33.350	33.242	6,313,017

← NewerPage 8 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.