Yarward Electronics Shandong Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.370	26.200	24.180	25.970	25.970	1,704,600
2026-10-19	24.880	25.250	23.810	24.770	24.770	1,848,743
2026-10-16	25.370	25.850	24.670	24.880	24.880	1,639,400
2026-10-15	25.260	26.100	24.880	25.080	25.080	1,845,900
2026-10-14	26.810	27.570	25.820	25.850	25.850	2,027,100
2026-10-13	25.760	27.460	25.200	27.360	27.360	2,747,331
2026-10-12	26.020	26.630	25.420	26.040	26.040	1,708,000
2026-10-09	26.520	26.680	24.300	26.260	26.260	2,682,331
2026-10-08	26.500	28.080	26.370	26.450	26.450	1,766,100
2026-09-30	27.810	28.120	27.200	27.360	27.360	1,668,200
2026-09-29	27.520	28.370	27.060	27.780	27.780	1,781,700
2026-09-28	27.750	27.890	27.050	27.230	27.230	1,744,553
2026-09-24	29.350	29.350	27.810	27.850	27.850	1,626,500
2026-09-23	29.510	30.100	29.340	29.400	29.400	2,967,100
2026-09-22	28.580	30.330	28.320	29.750	29.750	4,853,940
2026-09-21	25.990	28.650	25.990	28.300	28.300	3,374,400
2026-09-18	26.150	26.560	25.800	25.990	25.990	1,155,600
2026-09-17	26.100	26.160	25.510	25.950	25.950	971,524
2026-09-16	26.140	26.300	25.600	26.100	26.100	1,092,323
2026-09-15	26.710	26.830	26.020	26.020	26.020	971,500
2026-09-14	27.200	27.280	26.580	26.710	26.710	1,055,800
2026-09-11	28.360	28.360	26.950	27.200	27.200	1,415,124
2026-09-10	28.470	29.080	27.900	28.430	28.430	1,609,785
2026-09-09	29.140	29.420	28.450	28.750	28.750	1,909,528
2026-09-08	29.810	29.900	28.670	29.130	29.130	3,453,085
2026-09-07	27.670	29.360	27.230	29.300	29.300	4,073,916
2026-09-04	26.230	27.760	26.230	27.190	27.190	2,206,024
2026-09-03	26.390	26.650	26.130	26.140	26.140	828,368
2026-09-02	26.300	26.690	26.080	26.410	26.410	712,400
2026-09-01	26.560	26.740	26.220	26.580	26.580	1,005,800
2026-08-31	25.510	26.620	25.490	26.610	26.610	1,865,557
2026-08-28	26.040	26.730	25.500	25.740	25.740	1,651,000
2026-08-27	25.730	26.060	25.370	25.850	25.850	1,191,900
2026-08-26	25.970	26.600	25.400	25.720	25.720	1,107,600
2026-08-25	25.800	26.270	25.020	26.170	26.170	941,500
2026-08-24	26.180	26.590	25.420	25.730	25.730	996,800
2026-08-21	26.120	26.560	25.700	26.380	26.380	1,250,042
2026-08-20	25.220	26.820	25.220	26.680	26.680	2,450,700
2026-08-19	25.810	25.960	25.120	25.330	25.330	1,312,900
2026-08-18	26.110	26.340	25.560	26.220	26.220	1,565,600
2026-08-17	26.350	26.350	25.850	26.260	26.260	974,209
2026-08-14	26.180	26.550	25.630	26.350	26.350	1,395,013
2026-08-13	25.720	26.460	25.700	25.710	25.710	1,074,045
2026-08-12	26.000	26.680	25.830	25.880	25.880	1,363,310
2026-08-11	25.070	26.300	24.770	25.910	25.910	1,814,800
2026-08-10	24.970	25.530	24.510	25.210	25.210	1,175,324
2026-08-07	24.850	25.050	24.250	24.800	24.800	1,200,700
2026-08-06	25.390	26.270	24.810	24.960	24.960	1,817,900
2026-08-05	25.110	25.850	24.510	25.200	25.200	2,305,029
2026-08-04	23.890	25.200	23.720	25.100	25.100	2,846,958
2026-08-03	23.300	23.900	23.010	23.450	23.450	1,259,400
2026-07-31	21.870	23.140	21.870	23.070	23.070	1,930,417
2026-07-30	22.350	22.640	21.640	21.830	21.830	1,721,424
2026-07-29	21.930	23.000	21.900	22.460	22.460	1,810,300
2026-07-28	21.710	22.500	21.710	22.150	22.150	1,348,124
2026-07-27	21.050	22.370	20.760	21.920	21.920	1,779,379
2026-07-24	21.090	21.400	20.580	21.010	21.010	1,331,597
2026-07-23	21.300	21.670	20.890	21.510	21.510	1,599,260
2026-07-22	21.710	22.180	21.260	21.300	21.300	1,740,000
2026-07-21	22.100	22.120	20.310	21.710	21.710	2,615,509

Page 1 of 14 · 823 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.