Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.430 | 21.780 | 20.930 | 21.450 | 21.415 | 1,250,156 |
| 2024-04-24 | 21.000 | 22.130 | 20.620 | 21.480 | 21.444 | 2,369,497 |
| 2024-04-23 | 20.290 | 21.680 | 20.290 | 20.960 | 20.925 | 3,027,100 |
| 2024-04-22 | 19.760 | 20.430 | 19.230 | 20.100 | 20.067 | 1,968,434 |
| 2024-04-19 | 20.010 | 20.540 | 19.500 | 20.150 | 20.117 | 1,901,314 |
| 2024-04-18 | 21.330 | 21.330 | 20.220 | 20.500 | 20.466 | 1,806,243 |
| 2024-04-17 | 19.410 | 21.330 | 19.410 | 20.880 | 20.845 | 2,074,178 |
| 2024-04-16 | 20.550 | 20.970 | 18.600 | 19.210 | 19.178 | 2,490,921 |
| 2024-04-15 | 22.930 | 23.120 | 20.400 | 21.100 | 21.065 | 2,028,636 |
| 2024-04-12 | 23.180 | 23.750 | 22.610 | 22.680 | 22.642 | 600,176 |
| 2024-04-11 | 23.250 | 23.370 | 22.300 | 23.180 | 23.142 | 980,156 |
| 2024-04-10 | 23.260 | 23.260 | 22.530 | 23.020 | 22.982 | 972,921 |
| 2024-04-09 | 23.800 | 23.890 | 23.130 | 23.330 | 23.291 | 1,122,880 |
| 2024-04-08 | 25.260 | 25.260 | 23.010 | 23.970 | 23.930 | 2,888,355 |
| 2024-04-03 | 26.330 | 26.330 | 24.770 | 25.060 | 25.019 | 576,839 |
| 2024-04-02 | 26.100 | 26.410 | 25.030 | 25.400 | 25.358 | 1,268,686 |
| 2024-04-01 | 26.010 | 26.600 | 25.930 | 26.470 | 26.426 | 1,296,042 |
| 2024-03-29 | 25.510 | 26.620 | 25.030 | 26.620 | 26.576 | 779,350 |
| 2024-03-28 | 24.500 | 26.070 | 24.260 | 25.520 | 25.478 | 2,492,214 |
| 2024-03-27 | 26.010 | 26.860 | 24.280 | 24.600 | 24.559 | 2,060,602 |
| 2024-03-26 | 27.580 | 27.890 | 25.850 | 26.160 | 26.117 | 2,077,444 |
| 2024-03-25 | 27.530 | 28.100 | 26.510 | 26.920 | 26.875 | 1,570,974 |
| 2024-03-22 | 28.380 | 28.550 | 27.000 | 28.090 | 28.044 | 1,407,044 |
| 2024-03-21 | 28.560 | 28.920 | 28.200 | 28.530 | 28.483 | 1,115,982 |
| 2024-03-20 | 28.300 | 28.900 | 27.570 | 28.860 | 28.812 | 2,643,350 |
| 2024-03-19 | 27.180 | 28.880 | 26.700 | 28.720 | 28.672 | 3,522,702 |
| 2024-03-18 | 27.000 | 27.440 | 26.380 | 27.260 | 27.215 | 2,109,611 |
| 2024-03-15 | 26.180 | 27.280 | 25.800 | 26.490 | 26.446 | 2,238,729 |
| 2024-03-14 | 25.900 | 27.200 | 25.700 | 26.050 | 26.007 | 2,159,551 |
| 2024-03-13 | 25.000 | 26.650 | 24.810 | 26.030 | 25.987 | 2,962,100 |
| 2024-03-12 | 24.590 | 25.400 | 24.340 | 24.970 | 24.929 | 1,348,732 |
| 2024-03-11 | 24.690 | 24.780 | 23.860 | 24.590 | 24.549 | 1,191,445 |
| 2024-03-08 | 23.800 | 24.990 | 23.630 | 24.690 | 24.649 | 1,690,333 |
| 2024-03-07 | 24.000 | 24.250 | 23.260 | 23.530 | 23.491 | 762,423 |
| 2024-03-06 | 23.890 | 24.380 | 23.050 | 23.720 | 23.681 | 1,287,985 |
| 2024-03-05 | 24.680 | 25.250 | 23.600 | 24.010 | 23.970 | 1,764,932 |
| 2024-03-04 | 26.400 | 26.400 | 24.340 | 24.960 | 24.919 | 2,384,082 |
| 2024-03-01 | 25.120 | 26.530 | 25.120 | 26.050 | 26.007 | 2,431,125 |
| 2024-02-29 | 23.830 | 25.000 | 23.630 | 25.000 | 24.959 | 2,208,064 |
| 2024-02-28 | 25.020 | 25.800 | 24.310 | 24.310 | 24.270 | 4,466,432 |
| 2024-02-27 | 22.230 | 25.300 | 22.230 | 25.230 | 25.188 | 3,379,052 |
| 2024-02-26 | 22.250 | 23.460 | 21.760 | 22.620 | 22.583 | 2,377,773 |
| 2024-02-23 | 21.630 | 23.000 | 21.380 | 22.640 | 22.603 | 1,661,410 |
| 2024-02-22 | 21.230 | 21.770 | 20.110 | 21.620 | 21.584 | 2,119,234 |
| 2024-02-21 | 19.450 | 22.410 | 19.450 | 21.110 | 21.075 | 3,432,271 |
| 2024-02-20 | 19.800 | 20.070 | 19.240 | 19.910 | 19.877 | 1,937,735 |
| 2024-02-19 | 18.910 | 21.500 | 18.000 | 19.910 | 19.877 | 3,797,589 |
| 2024-02-08 | 15.800 | 18.910 | 14.540 | 18.910 | 18.879 | 3,966,301 |
| 2024-02-07 | 16.950 | 16.950 | 15.000 | 15.760 | 15.734 | 4,620,027 |
| 2024-02-06 | 16.500 | 17.930 | 15.240 | 16.800 | 16.772 | 3,769,290 |
| 2024-02-05 | 18.890 | 18.890 | 15.820 | 17.580 | 17.551 | 4,136,120 |
| 2024-02-02 | 20.990 | 20.990 | 18.160 | 19.770 | 19.737 | 2,580,026 |
| 2024-02-01 | 21.040 | 21.190 | 19.960 | 20.600 | 20.566 | 1,539,067 |
| 2024-01-31 | 22.260 | 23.500 | 20.540 | 20.840 | 20.806 | 2,720,826 |
| 2024-01-30 | 23.400 | 23.490 | 22.190 | 22.300 | 22.263 | 1,314,764 |
| 2024-01-29 | 24.930 | 25.080 | 23.100 | 23.490 | 23.451 | 1,749,192 |
| 2024-01-26 | 25.350 | 25.660 | 24.620 | 24.870 | 24.829 | 1,361,594 |
| 2024-01-25 | 23.910 | 25.490 | 23.620 | 25.350 | 25.308 | 1,743,874 |
| 2024-01-24 | 24.880 | 24.890 | 22.860 | 23.750 | 23.711 | 2,258,891 |
| 2024-01-23 | 24.990 | 25.220 | 24.120 | 24.790 | 24.749 | 1,389,972 |
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.