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
2026-04-22	46.070	47.000	45.400	46.550	46.550	370,987
2026-04-21	47.330	47.650	45.930	46.280	46.280	332,528
2026-04-20	46.820	47.600	46.650	47.170	47.170	382,853
2026-04-17	46.540	47.390	46.110	46.820	46.820	366,695
2026-04-16	45.350	46.870	44.950	46.540	46.540	313,988
2026-04-15	44.990	45.890	44.730	45.340	45.340	373,395
2026-04-14	45.600	45.990	44.360	44.850	44.850	424,582
2026-04-13	45.880	46.060	45.290	45.380	45.380	300,018
2026-04-10	45.990	46.770	45.880	46.080	46.080	431,135
2026-04-09	46.200	46.300	45.450	45.870	45.870	460,928
2026-04-08	44.010	46.100	44.010	46.080	46.080	591,591
2026-04-07	41.800	43.180	41.800	43.140	43.140	309,874
2026-04-03	42.900	43.300	41.850	42.150	42.150	270,835
2026-04-02	44.630	44.630	42.850	43.200	43.200	372,119
2026-04-01	43.280	44.490	43.280	44.430	44.430	405,070
2026-03-31	43.590	44.180	42.680	42.880	42.880	329,805
2026-03-30	42.800	43.780	42.550	43.780	43.780	563,264
2026-03-27	41.910	43.230	41.910	43.080	43.080	391,705
2026-03-26	43.400	43.600	42.170	42.580	42.580	392,105
2026-03-25	43.300	44.020	42.760	43.190	43.190	503,718
2026-03-24	42.500	42.750	40.880	42.740	42.740	673,612
2026-03-23	43.600	43.700	40.410	41.000	41.000	820,577
2026-03-20	46.460	47.420	44.620	44.800	44.800	570,988
2026-03-19	46.960	47.690	46.400	46.690	46.690	399,648
2026-03-18	46.390	47.890	46.360	47.540	47.540	484,084
2026-03-17	47.970	48.390	46.020	46.470	46.470	551,149
2026-03-16	47.520	48.370	47.180	48.200	48.200	592,585
2026-03-13	48.960	49.280	47.810	47.810	47.810	622,996
2026-03-12	49.870	50.990	49.050	49.350	49.350	547,322
2026-03-11	50.880	51.770	49.850	50.100	50.100	817,086
2026-03-10	48.810	51.450	48.810	51.050	51.050	1,079,791
2026-03-09	47.000	48.950	46.400	48.670	48.670	711,756
2026-03-06	46.300	48.230	45.400	47.680	47.680	538,225
2026-03-05	45.000	46.670	45.000	46.390	46.390	634,895
2026-03-04	44.670	46.130	44.280	44.520	44.520	671,593
2026-03-03	48.420	48.880	45.520	45.780	45.780	849,875
2026-03-02	48.990	50.000	47.860	48.240	48.240	843,312
2026-02-27	49.350	49.990	48.700	49.800	49.800	608,567
2026-02-26	48.400	50.420	48.330	49.720	49.720	885,655
2026-02-25	48.810	49.120	48.270	48.680	48.680	580,283
2026-02-24	48.810	50.400	48.170	48.560	48.560	1,031,216
2026-02-13	49.560	50.500	48.400	48.810	48.810	946,969
2026-02-12	48.030	49.800	47.250	49.730	49.730	923,081
2026-02-11	48.560	48.900	48.020	48.130	48.130	469,311
2026-02-10	49.360	49.700	48.480	48.560	48.560	741,164
2026-02-09	46.870	49.580	46.860	49.480	49.480	1,104,868
2026-02-06	45.660	47.240	45.550	46.580	46.580	548,183
2026-02-05	46.060	46.790	45.880	46.150	46.150	520,818
2026-02-04	47.640	47.640	45.600	45.930	45.930	655,267
2026-02-03	45.930	47.670	45.830	47.670	47.670	619,425
2026-02-02	46.190	47.450	45.420	45.850	45.850	636,060
2026-01-30	45.870	46.680	45.360	46.380	46.380	419,753
2026-01-29	46.620	47.130	45.340	45.680	45.680	580,810
2026-01-28	47.280	47.400	46.060	46.200	46.200	505,165
2026-01-27	46.750	47.480	45.350	47.090	47.090	527,424
2026-01-26	47.700	48.410	46.410	46.760	46.760	694,351
2026-01-23	47.380	47.980	47.100	47.810	47.810	399,561
2026-01-22	47.810	47.810	46.780	47.490	47.490	512,342
2026-01-21	45.780	47.790	45.350	47.690	47.690	704,286
2026-01-20	46.000	46.590	45.300	45.560	45.560	379,277

← NewerPage 3 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.