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
2026-01-19	46.050	46.330	45.330	45.850	45.850	472,826
2026-01-16	46.880	46.900	45.800	45.970	45.970	538,571
2026-01-15	46.410	47.860	45.700	46.380	46.380	669,061
2026-01-14	45.340	47.450	45.000	46.430	46.430	1,088,108
2026-01-13	44.780	46.780	44.780	45.400	45.400	1,027,495
2026-01-12	43.950	44.770	43.680	44.560	44.560	514,103
2026-01-09	43.550	43.970	42.890	43.740	43.740	372,318
2026-01-08	42.880	43.560	42.700	43.330	43.330	375,463
2026-01-07	43.640	43.660	42.800	42.850	42.850	456,000
2026-01-06	44.500	44.500	43.330	43.440	43.440	347,696
2026-01-05	42.880	44.210	42.000	43.910	43.910	633,242
2025-12-31	41.510	42.400	41.510	42.330	42.330	193,683
2025-12-30	42.080	42.360	41.740	41.770	41.770	256,777
2025-12-29	41.800	42.330	41.600	42.150	42.150	271,234
2025-12-26	42.000	43.000	42.000	42.180	42.180	318,879
2025-12-25	41.810	42.330	41.500	42.250	42.250	303,424
2025-12-24	41.750	42.080	41.240	41.960	41.960	207,607
2025-12-23	41.630	42.000	41.190	41.550	41.550	273,152
2025-12-22	41.880	42.180	41.300	41.560	41.560	338,014
2025-12-19	41.460	42.160	40.630	42.010	42.010	467,018
2025-12-18	40.000	41.070	39.670	40.900	40.900	416,006
2025-12-17	39.880	40.170	39.100	39.880	39.880	351,970
2025-12-16	40.430	40.830	39.580	39.580	39.580	264,633
2025-12-15	40.520	41.260	40.080	40.550	40.550	214,423
2025-12-12	40.720	41.520	40.350	40.670	40.670	382,287
2025-12-11	41.500	41.560	40.670	40.850	40.850	440,360
2025-12-10	41.960	42.050	41.050	41.270	41.270	351,575
2025-12-09	42.820	43.020	42.050	42.050	42.050	274,939
2025-12-08	42.500	43.160	42.500	42.800	42.800	398,127
2025-12-05	42.130	42.730	41.550	42.380	42.380	389,282
2025-12-04	43.060	43.070	41.840	42.110	42.110	455,018
2025-12-03	44.160	44.490	42.600	42.860	42.860	694,373
2025-12-02	45.900	45.900	44.130	44.160	44.160	585,623
2025-12-01	46.800	47.180	45.510	45.730	45.730	551,186
2025-11-28	45.770	46.750	45.300	46.560	46.560	410,033
2025-11-27	45.720	46.230	45.310	45.890	45.890	312,808
2025-11-26	45.720	46.610	45.450	45.720	45.720	536,262
2025-11-25	45.000	46.150	45.000	45.950	45.950	617,187
2025-11-24	43.290	45.150	43.010	44.720	44.720	821,527
2025-11-21	44.330	45.230	42.490	42.960	42.960	742,795
2025-11-20	46.120	46.430	44.260	44.700	44.700	706,446
2025-11-19	47.190	47.740	46.000	46.120	46.120	705,273
2025-11-18	45.900	47.580	45.350	47.340	47.340	821,807
2025-11-17	46.500	46.500	45.410	45.900	45.900	411,137
2025-11-14	46.010	46.710	45.800	46.100	46.100	563,731
2025-11-13	45.260	46.650	45.040	46.470	46.470	767,001
2025-11-12	45.440	46.880	45.150	45.390	45.390	936,909
2025-11-11	45.150	46.120	44.680	45.530	45.530	679,836
2025-11-10	43.980	45.200	43.980	44.930	44.930	686,000
2025-11-07	44.300	44.300	43.610	43.970	43.970	385,429
2025-11-06	44.250	44.670	43.300	44.300	44.300	615,359
2025-11-05	43.850	44.650	43.280	44.250	44.250	488,847
2025-11-04	44.840	44.840	43.640	44.270	44.270	622,181
2025-11-03	44.480	44.790	43.600	44.250	44.250	595,186
2025-10-31	43.250	44.750	43.080	44.570	44.570	784,524
2025-10-30	43.770	43.980	42.990	43.590	43.590	471,621
2025-10-29	44.690	44.870	43.200	43.560	43.560	558,854
2025-10-28	44.780	45.340	44.340	44.470	44.470	437,741
2025-10-27	45.000	45.200	44.000	44.910	44.910	559,462
2025-10-24	43.980	44.880	43.490	44.650	44.650	616,160

← NewerPage 4 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.