Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18.670 | 18.680 | 17.610 | 17.640 | 17.611 | 1,442,462 |
| 2024-07-23 | 19.510 | 19.510 | 18.300 | 18.440 | 18.409 | 1,024,506 |
| 2024-07-22 | 18.780 | 19.700 | 18.780 | 19.420 | 19.388 | 1,556,880 |
| 2024-07-19 | 18.150 | 19.260 | 18.120 | 18.920 | 18.889 | 1,077,311 |
| 2024-07-18 | 18.160 | 18.780 | 17.090 | 18.520 | 18.489 | 1,560,738 |
| 2024-07-17 | 18.370 | 18.540 | 18.010 | 18.010 | 17.980 | 867,565 |
| 2024-07-16 | 18.250 | 18.570 | 17.910 | 18.420 | 18.390 | 1,229,819 |
| 2024-07-15 | 18.140 | 18.300 | 17.780 | 18.080 | 18.050 | 1,302,154 |
| 2024-07-12 | 18.440 | 18.500 | 17.910 | 18.330 | 18.300 | 1,551,009 |
| 2024-07-11 | 17.930 | 18.400 | 17.620 | 18.320 | 18.290 | 2,005,778 |
| 2024-07-10 | 17.410 | 17.770 | 17.210 | 17.410 | 17.381 | 1,481,744 |
| 2024-07-09 | 17.340 | 17.680 | 16.850 | 17.410 | 17.381 | 3,089,928 |
| 2024-07-08 | 18.590 | 18.680 | 17.300 | 17.520 | 17.491 | 2,148,831 |
| 2024-07-05 | 19.110 | 19.110 | 19.110 | 19.110 | 19.078 | 0 |
| 2024-07-04 | 20.140 | 20.140 | 19.000 | 19.110 | 19.078 | 1,436,148 |
| 2024-07-03 | 20.370 | 20.370 | 19.690 | 19.920 | 19.887 | 1,073,696 |
| 2024-07-02 | 20.100 | 20.470 | 19.900 | 20.000 | 19.967 | 1,430,146 |
| 2024-07-01 | 21.480 | 21.790 | 19.880 | 20.250 | 20.216 | 2,263,012 |
| 2024-06-28 | 21.170 | 22.280 | 20.930 | 21.420 | 21.385 | 2,297,567 |
| 2024-06-27 | 20.790 | 21.460 | 20.780 | 20.880 | 20.845 | 1,875,688 |
| 2024-06-26 | 20.820 | 21.020 | 20.400 | 21.000 | 20.965 | 1,725,536 |
| 2024-06-25 | 21.000 | 21.360 | 20.480 | 20.730 | 20.696 | 1,162,688 |
| 2024-06-24 | 22.220 | 22.640 | 21.000 | 21.000 | 20.965 | 2,060,345 |
| 2024-06-21 | 22.980 | 23.300 | 22.500 | 22.520 | 22.483 | 1,826,744 |
| 2024-06-20 | 23.310 | 24.590 | 23.310 | 23.730 | 23.691 | 2,727,547 |
| 2024-06-19 | 24.190 | 24.380 | 23.300 | 23.650 | 23.611 | 2,898,317 |
| 2024-06-18 | 23.300 | 26.300 | 22.910 | 24.780 | 24.739 | 4,167,540 |
| 2024-06-17 | 23.640 | 23.830 | 23.100 | 23.220 | 23.182 | 2,556,907 |
| 2024-06-14 | 24.600 | 24.890 | 23.650 | 23.880 | 23.840 | 1,805,860 |
| 2024-06-13 | 24.510 | 25.540 | 23.900 | 24.960 | 24.919 | 2,491,057 |
| 2024-06-12 | 25.070 | 25.510 | 24.500 | 24.710 | 24.669 | 2,128,326 |
| 2024-06-11 | 24.160 | 25.530 | 23.300 | 25.520 | 25.478 | 2,606,857 |
| 2024-06-07 | 25.000 | 25.160 | 23.800 | 24.550 | 24.509 | 1,855,181 |
| 2024-06-06 | 25.500 | 26.300 | 23.400 | 24.500 | 24.459 | 3,845,301 |
| 2024-06-05 | 26.100 | 27.490 | 24.650 | 25.660 | 25.618 | 4,101,603 |
| 2024-06-04 | 24.000 | 24.230 | 23.110 | 24.100 | 24.060 | 1,544,276 |
| 2024-06-03 | 24.830 | 25.000 | 23.950 | 24.360 | 24.320 | 1,353,957 |
| 2024-05-31 | 23.760 | 24.840 | 23.470 | 24.460 | 24.420 | 1,866,045 |
| 2024-05-30 | 22.840 | 24.250 | 22.460 | 23.760 | 23.721 | 1,700,893 |
| 2024-05-29 | 23.390 | 24.000 | 22.700 | 23.090 | 23.052 | 1,281,184 |
| 2024-05-28 | 22.680 | 24.000 | 22.160 | 23.500 | 23.461 | 1,564,415 |
| 2024-05-27 | 21.810 | 22.820 | 21.770 | 22.730 | 22.692 | 1,386,054 |
| 2024-05-24 | 23.420 | 23.420 | 21.930 | 21.990 | 21.954 | 1,547,097 |
| 2024-05-23 | 23.700 | 24.120 | 23.050 | 23.420 | 23.381 | 1,265,491 |
| 2024-05-22 | 23.450 | 24.390 | 22.700 | 23.970 | 23.930 | 2,185,883 |
| 2024-05-21 | 23.500 | 24.470 | 22.900 | 23.590 | 23.551 | 1,647,705 |
| 2024-05-20 | 22.920 | 23.790 | 22.660 | 23.500 | 23.461 | 1,503,686 |
| 2024-05-17 | 22.400 | 23.440 | 22.180 | 23.060 | 23.022 | 930,907 |
| 2024-05-16 | 22.610 | 23.160 | 22.410 | 22.490 | 22.453 | 741,714 |
| 2024-05-15 | 23.240 | 23.290 | 22.520 | 22.610 | 22.573 | 906,619 |
| 2024-05-14 | 22.340 | 23.060 | 22.120 | 22.900 | 22.862 | 1,447,734 |
| 2024-05-13 | 23.100 | 23.100 | 21.790 | 22.470 | 22.433 | 1,654,961 |
| 2024-05-10 | 22.900 | 22.910 | 22.180 | 22.630 | 22.593 | 1,999,326 |
| 2024-05-09 | 22.740 | 23.250 | 22.380 | 23.000 | 22.962 | 2,460,522 |
| 2024-05-08 | 23.300 | 23.380 | 22.210 | 22.800 | 22.762 | 2,002,261 |
| 2024-05-07 | 22.780 | 23.400 | 22.420 | 23.330 | 23.291 | 2,560,215 |
| 2024-05-06 | 23.020 | 23.810 | 22.850 | 22.900 | 22.862 | 2,195,224 |
| 2024-04-30 | 22.950 | 23.400 | 22.480 | 23.020 | 22.982 | 1,713,476 |
| 2024-04-29 | 22.200 | 23.150 | 21.950 | 22.900 | 22.862 | 1,807,114 |
| 2024-04-26 | 21.420 | 22.430 | 20.990 | 22.140 | 22.103 | 1,735,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0500 CNY |
| 2025-07-24 | 0.0500 CNY |
| 2023-06-29 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.