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
2025-01-22	35.300	35.340	34.710	35.160	35.160	171,783
2025-01-21	35.150	35.500	34.400	35.260	35.260	217,903
2025-01-20	35.380	35.690	34.810	35.050	35.050	329,390
2025-01-17	34.910	35.950	34.470	35.370	35.370	255,087
2025-01-16	34.100	35.490	34.090	34.970	34.970	383,211
2025-01-15	34.770	34.780	33.890	33.970	33.970	143,162
2025-01-14	32.800	34.700	32.020	34.430	34.430	274,041
2025-01-13	32.340	32.720	31.380	32.580	32.580	243,667
2025-01-10	33.600	33.750	32.240	32.290	32.290	170,894
2025-01-09	33.220	33.750	32.980	33.410	33.410	190,210
2025-01-08	33.690	33.810	32.170	32.830	32.830	317,734
2025-01-07	31.850	33.680	31.850	33.610	33.610	427,461
2025-01-06	32.520	32.520	31.130	31.700	31.700	419,792
2025-01-03	34.100	34.190	32.210	32.330	32.330	441,209
2025-01-02	35.510	35.850	33.620	34.170	34.170	405,015
2024-12-31	36.440	36.900	35.510	35.510	35.510	332,353
2024-12-30	37.200	37.200	36.040	36.720	36.720	304,940
2024-12-27	37.890	38.460	37.050	37.090	37.090	236,263
2024-12-26	37.130	38.180	36.290	37.870	37.870	235,711
2024-12-25	37.200	37.400	36.290	36.610	36.610	233,349
2024-12-24	37.400	37.940	36.610	37.470	37.470	321,760
2024-12-23	39.900	40.300	37.160	37.300	37.300	557,996
2024-12-20	38.990	40.400	38.670	39.940	39.940	288,464
2024-12-19	38.050	39.130	37.880	38.860	38.860	366,340
2024-12-18	38.470	39.200	37.700	38.830	38.830	270,398
2024-12-17	40.440	40.450	38.290	38.700	38.700	406,659
2024-12-16	40.600	40.790	39.600	40.440	40.440	272,532
2024-12-13	41.290	41.830	40.330	40.600	40.600	443,957
2024-12-12	42.700	42.700	41.090	41.480	41.480	558,096
2024-12-11	41.880	42.980	40.700	42.590	42.590	673,450
2024-12-10	41.370	42.210	40.910	41.010	41.010	459,108
2024-12-09	40.590	41.250	39.950	40.450	40.450	317,617
2024-12-06	41.000	41.420	39.890	40.920	40.920	488,310
2024-12-05	39.200	41.580	38.620	41.010	41.010	587,462
2024-12-04	40.700	41.160	38.920	39.290	39.290	380,842
2024-12-03	41.120	41.750	40.220	40.700	40.700	402,249
2024-12-02	40.000	41.830	39.850	41.310	41.310	556,728
2024-11-29	39.770	40.480	38.800	39.880	39.880	322,906
2024-11-28	39.750	40.150	39.340	39.570	39.570	392,574
2024-11-27	38.010	39.320	37.170	39.320	39.320	424,291
2024-11-26	38.700	40.140	38.460	38.460	38.460	425,232
2024-11-25	39.300	39.300	37.800	38.720	38.720	544,162
2024-11-22	40.420	41.110	38.610	38.610	38.610	579,537
2024-11-21	40.400	41.860	39.580	40.420	40.420	611,402
2024-11-20	39.180	40.200	38.950	39.670	39.670	393,077
2024-11-19	38.620	39.450	37.800	39.170	39.170	574,418
2024-11-18	41.000	41.010	38.200	38.860	38.860	709,723
2024-11-15	40.020	41.380	40.020	40.440	40.440	520,201
2024-11-14	41.840	42.810	40.160	40.170	40.170	595,667
2024-11-13	41.790	43.160	41.210	42.110	42.110	687,155
2024-11-12	42.960	43.170	41.020	41.390	41.390	761,056
2024-11-11	40.000	43.430	39.410	42.960	42.960	946,882
2024-11-08	39.780	41.280	39.770	40.120	40.120	655,689
2024-11-07	38.220	39.890	37.770	39.340	39.340	463,575
2024-11-06	39.000	39.380	38.500	38.760	38.760	506,283
2024-11-05	37.500	38.990	36.740	38.700	38.700	662,583
2024-11-04	35.790	37.500	35.760	37.500	37.500	269,557
2024-11-01	37.840	37.940	35.800	35.870	35.870	527,242
2024-10-31	36.340	38.070	36.220	37.840	37.840	556,269
2024-10-30	36.500	37.250	36.050	36.800	36.800	370,965

← NewerPage 8 of 21 · 1,218 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.