Yarward Electronics Shandong Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 35.310 | 36.000 | 35.310 | 35.860 | 35.744 | 3,294,728 |
| 2024-10-25 | 34.980 | 35.990 | 34.910 | 35.660 | 35.545 | 3,056,850 |
| 2024-10-24 | 35.440 | 35.590 | 34.860 | 35.000 | 34.887 | 3,337,834 |
| 2024-10-23 | 36.700 | 36.990 | 35.470 | 35.670 | 35.555 | 4,645,300 |
| 2024-10-22 | 37.890 | 38.060 | 35.650 | 36.640 | 36.522 | 6,043,606 |
| 2024-10-21 | 37.500 | 38.280 | 36.510 | 37.700 | 37.578 | 7,533,403 |
| 2024-10-18 | 35.020 | 38.000 | 35.010 | 37.000 | 36.881 | 7,225,681 |
| 2024-10-17 | 36.200 | 37.250 | 35.680 | 35.680 | 35.565 | 6,671,196 |
| 2024-10-16 | 34.920 | 36.480 | 34.890 | 35.770 | 35.655 | 4,165,324 |
| 2024-10-15 | 36.950 | 38.680 | 35.760 | 35.800 | 35.685 | 7,714,261 |
| 2024-10-14 | 35.000 | 38.870 | 34.200 | 37.760 | 37.638 | 7,760,877 |
| 2024-10-11 | 36.400 | 37.940 | 33.500 | 35.400 | 35.286 | 7,241,380 |
| 2024-10-10 | 40.090 | 41.390 | 35.000 | 36.670 | 36.552 | 8,814,530 |
| 2024-10-09 | 42.000 | 46.360 | 39.500 | 40.000 | 39.871 | 16,930,509 |
| 2024-10-08 | 40.950 | 42.240 | 37.030 | 42.240 | 42.104 | 16,009,290 |
| 2024-09-30 | 30.820 | 35.590 | 30.000 | 35.200 | 35.087 | 13,760,449 |
| 2024-09-27 | 28.400 | 30.270 | 27.790 | 29.720 | 29.624 | 11,703,707 |
| 2024-09-26 | 27.130 | 27.990 | 27.110 | 27.780 | 27.690 | 9,311,113 |
| 2024-09-25 | 26.150 | 27.990 | 26.010 | 27.770 | 27.680 | 11,639,548 |
| 2024-09-24 | 25.660 | 26.360 | 24.280 | 26.350 | 26.265 | 8,843,200 |
| 2024-09-23 | 26.080 | 26.950 | 25.500 | 26.000 | 25.916 | 6,955,553 |
| 2024-09-20 | 27.000 | 28.960 | 26.410 | 26.440 | 26.355 | 10,552,590 |
| 2024-09-19 | 26.420 | 27.570 | 25.780 | 27.310 | 27.222 | 9,681,801 |
| 2024-09-18 | 25.600 | 27.050 | 25.260 | 26.420 | 26.335 | 8,107,063 |
| 2024-09-13 | 25.900 | 25.960 | 25.160 | 25.340 | 25.258 | 5,186,789 |
| 2024-09-12 | 25.100 | 26.300 | 25.100 | 26.100 | 26.016 | 7,847,584 |
| 2024-09-11 | 25.120 | 26.450 | 25.090 | 25.540 | 25.458 | 8,806,058 |
| 2024-09-10 | 24.610 | 25.500 | 24.190 | 25.430 | 25.348 | 6,922,201 |
| 2024-09-09 | 24.120 | 25.260 | 23.890 | 24.790 | 24.710 | 5,151,732 |
| 2024-09-06 | 24.480 | 24.950 | 23.920 | 24.620 | 24.541 | 4,902,007 |
| 2024-09-05 | 24.800 | 24.920 | 24.250 | 24.490 | 24.411 | 3,271,936 |
| 2024-09-04 | 24.870 | 25.410 | 24.640 | 24.710 | 24.630 | 4,292,418 |
| 2024-09-03 | 24.600 | 25.600 | 24.210 | 25.410 | 25.328 | 6,374,070 |
| 2024-09-02 | 25.310 | 25.880 | 24.540 | 24.620 | 24.541 | 5,761,818 |
| 2024-08-30 | 24.130 | 25.470 | 24.010 | 24.980 | 24.899 | 7,319,182 |
| 2024-08-29 | 23.910 | 24.360 | 23.530 | 24.290 | 24.212 | 4,616,936 |
| 2024-08-28 | 23.740 | 24.160 | 23.030 | 23.800 | 23.723 | 5,323,872 |
| 2024-08-27 | 25.400 | 26.280 | 24.220 | 24.280 | 24.202 | 9,114,312 |
| 2024-08-26 | 26.000 | 27.650 | 25.180 | 26.500 | 26.415 | 14,600,921 |
| 2024-08-23 | 33.610 | 34.560 | 29.680 | 29.770 | 29.674 | 18,502,739 |
| 2024-08-22 | 26.000 | 31.510 | 25.750 | 28.800 | 28.707 | 15,480,072 |
| 2024-08-21 | 26.370 | 27.150 | 26.010 | 26.260 | 26.175 | 3,429,905 |
| 2024-08-20 | 26.210 | 27.000 | 26.010 | 26.800 | 26.714 | 4,377,476 |
| 2024-08-19 | 26.300 | 27.370 | 25.880 | 26.080 | 25.996 | 4,198,700 |
| 2024-08-16 | 26.000 | 26.680 | 25.670 | 26.480 | 26.395 | 3,515,136 |
| 2024-08-15 | 25.610 | 26.160 | 25.280 | 25.700 | 25.617 | 2,205,544 |
| 2024-08-14 | 25.550 | 26.160 | 25.550 | 25.790 | 25.707 | 1,507,891 |
| 2024-08-13 | 25.280 | 25.630 | 24.920 | 25.630 | 25.547 | 1,651,544 |
| 2024-08-12 | 25.200 | 25.550 | 24.610 | 25.140 | 25.059 | 1,670,403 |
| 2024-08-09 | 25.780 | 25.790 | 25.170 | 25.200 | 25.119 | 1,460,500 |
| 2024-08-08 | 26.320 | 26.530 | 25.500 | 25.530 | 25.448 | 2,672,600 |
| 2024-08-07 | 26.990 | 27.330 | 26.510 | 26.580 | 26.494 | 3,076,100 |
| 2024-08-06 | 26.650 | 26.680 | 26.030 | 26.530 | 26.444 | 2,341,881 |
| 2024-08-05 | 26.430 | 27.280 | 26.010 | 26.080 | 25.996 | 3,726,223 |
| 2024-08-02 | 26.500 | 27.480 | 26.450 | 26.680 | 26.594 | 3,142,572 |
| 2024-08-01 | 26.900 | 27.420 | 26.810 | 26.920 | 26.833 | 3,390,925 |
| 2024-07-31 | 26.220 | 27.000 | 25.950 | 26.950 | 26.863 | 3,853,664 |
| 2024-07-30 | 25.800 | 26.210 | 25.610 | 26.080 | 25.996 | 2,052,937 |
| 2024-07-29 | 25.530 | 26.000 | 25.300 | 25.900 | 25.817 | 2,292,626 |
| 2024-07-26 | 25.440 | 25.850 | 25.060 | 25.610 | 25.527 | 2,555,589 |
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.