Jiangsu Yunyong Electronics and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.530	30.970	28.660	30.490	30.490	659,099
2026-07-20	31.340	32.560	29.500	30.180	30.180	767,873
2026-07-17	32.940	33.770	31.010	31.340	31.340	550,396
2026-07-16	32.490	33.600	32.070	32.940	32.940	458,603
2026-07-15	32.010	33.180	32.010	32.400	32.400	461,728
2026-07-14	31.570	32.730	30.870	32.550	32.550	579,583
2026-07-13	33.300	33.940	31.880	31.900	31.900	594,391
2026-07-10	33.100	34.690	32.690	33.700	33.700	601,578
2026-07-09	34.000	34.540	32.280	33.290	33.290	704,604
2026-07-08	31.550	34.570	31.520	34.180	34.180	739,625
2026-07-07	33.130	33.700	31.840	32.020	32.020	436,647
2026-07-06	34.270	34.270	33.260	33.520	33.520	313,348
2026-07-03	33.430	34.100	33.110	34.070	34.070	475,867
2026-07-02	33.410	34.620	33.050	33.230	33.230	487,458
2026-07-01	32.850	34.470	32.760	33.210	33.210	490,200
2026-06-30	33.190	33.610	32.500	32.890	32.890	407,887
2026-06-29	32.000	33.350	31.520	32.530	32.530	617,862
2026-06-26	33.300	33.840	32.570	32.730	32.730	435,483
2026-06-25	35.000	35.000	33.020	33.500	33.500	320,054
2026-06-24	35.980	36.500	34.400	34.670	34.670	383,602
2026-06-23	35.670	36.760	35.200	36.060	36.060	363,371
2026-06-22	35.970	36.080	34.310	35.910	35.910	513,555
2026-06-18	35.440	36.100	34.690	35.460	35.460	371,366
2026-06-17	36.880	36.880	35.380	35.500	35.500	436,370
2026-06-16	36.370	36.740	35.450	36.430	36.430	440,333
2026-06-15	37.020	37.850	36.220	36.520	36.520	511,826
2026-06-12	36.440	37.810	36.210	36.840	36.840	440,017
2026-06-11	36.330	37.230	35.310	36.290	36.290	474,948
2026-06-10	36.850	37.900	35.860	36.680	36.680	328,302
2026-06-09	37.240	38.450	36.750	37.400	37.400	455,712
2026-06-08	37.810	38.570	36.550	37.230	37.230	551,635
2026-06-05	38.000	38.980	37.020	38.000	38.000	334,341
2026-06-04	38.600	38.920	37.770	38.150	38.150	427,613
2026-06-03	39.840	39.840	38.560	38.740	38.740	443,892
2026-06-02	40.000	40.390	38.670	39.310	39.310	521,898
2026-06-01	39.440	40.690	38.430	39.960	39.960	712,898
2026-05-29	41.760	41.910	38.810	39.040	39.040	703,990
2026-05-28	40.370	41.470	39.560	40.690	40.690	747,280
2026-05-27	42.360	43.430	40.120	40.770	40.770	915,217
2026-05-26	43.710	44.100	41.880	42.800	42.800	616,318
2026-05-25	44.800	46.160	43.700	44.110	44.110	527,499
2026-05-22	44.010	45.890	43.290	45.250	45.250	548,762
2026-05-21	45.870	47.090	43.700	43.730	43.730	599,970
2026-05-20	46.200	46.880	45.350	45.960	45.960	519,617
2026-05-19	46.100	46.930	45.280	46.200	46.200	426,880
2026-05-18	45.270	46.400	44.920	46.380	46.380	500,151
2026-05-15	46.060	46.430	44.900	45.270	45.270	530,782
2026-05-14	46.630	47.150	45.460	45.880	45.880	515,936
2026-05-13	46.880	47.230	46.070	46.500	46.500	565,655
2026-05-12	48.290	48.290	46.630	46.890	46.890	562,003
2026-05-11	48.420	48.660	47.600	48.040	48.040	488,861
2026-05-08	48.060	48.450	47.400	48.180	48.180	353,849
2026-05-07	47.350	48.380	47.350	47.830	47.830	339,726
2026-05-06	47.550	48.800	47.350	47.380	47.380	758,926
2026-04-30	45.720	47.800	45.720	47.630	47.630	470,904
2026-04-29	45.050	46.870	44.750	46.600	46.600	481,125
2026-04-28	46.030	46.710	45.010	45.280	45.280	439,750
2026-04-27	46.000	46.530	44.490	46.530	46.530	512,703
2026-04-24	45.910	46.150	44.440	45.670	45.670	461,515
2026-04-23	47.000	47.190	45.500	46.500	46.500	389,280

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.2630 CNY
2021-05-21	0.3710 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.