Yangtze Optical Electronic Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.500	27.260	24.340	25.220	25.178	1,687,145
2024-01-19	27.330	27.690	26.580	26.810	26.766	717,547
2024-01-18	26.550	27.330	26.250	27.330	27.285	1,532,061
2024-01-17	29.200	29.890	26.550	27.080	27.035	3,442,425
2024-01-16	31.050	31.060	29.250	29.500	29.451	1,429,954
2024-01-15	31.850	31.850	31.850	31.850	31.797	0
2024-01-12	33.100	33.100	31.050	31.850	31.797	1,111,696
2024-01-11	31.610	33.180	31.610	32.870	32.816	651,875
2024-01-10	31.570	32.280	30.710	32.200	32.147	575,083
2024-01-09	31.810	32.550	31.000	31.950	31.897	706,461
2024-01-08	32.400	32.650	31.600	31.650	31.598	902,168
2024-01-05	33.940	34.250	32.080	32.350	32.296	1,382,436
2024-01-04	34.400	34.400	33.300	34.010	33.954	1,264,854
2024-01-03	35.400	35.500	34.370	34.400	34.343	1,041,770
2024-01-02	35.990	36.010	34.400	35.400	35.341	2,218,179
2023-12-29	33.980	35.570	33.100	35.350	35.291	2,147,507
2023-12-28	34.570	34.650	33.270	33.650	33.594	1,123,539
2023-12-27	34.030	34.180	33.210	33.930	33.874	594,841
2023-12-26	35.170	35.170	32.800	34.200	34.143	1,811,947
2023-12-25	34.000	35.210	34.000	34.880	34.822	2,593,008
2023-12-22	33.990	35.060	33.490	34.040	33.984	2,384,874
2023-12-21	32.600	33.880	32.210	33.350	33.295	1,128,862
2023-12-20	34.250	34.500	32.500	32.600	32.546	998,195
2023-12-19	32.820	34.580	32.490	34.050	33.994	1,705,327
2023-12-18	33.500	33.520	32.550	32.830	32.776	1,451,230
2023-12-15	33.860	34.170	33.000	33.670	33.614	1,944,502
2023-12-14	34.270	34.600	33.540	33.930	33.874	1,636,768
2023-12-13	35.600	36.990	33.330	34.240	34.183	5,087,837
2023-12-12	34.770	36.600	34.510	35.670	35.611	2,488,257
2023-12-11	34.950	35.620	34.030	34.850	34.792	1,095,953
2023-12-08	35.810	36.630	35.260	35.980	35.920	1,569,064
2023-12-07	37.560	37.710	35.800	36.360	36.300	1,752,550
2023-12-06	38.450	38.450	37.150	37.560	37.498	986,196
2023-12-05	38.830	40.700	37.370	38.050	37.987	1,287,769
2023-12-04	36.810	39.380	36.760	38.880	38.816	1,383,893
2023-12-01	37.550	38.180	36.890	36.970	36.909	844,928
2023-11-30	38.730	38.730	36.920	37.940	37.877	705,527
2023-11-29	37.500	39.500	36.260	38.730	38.666	2,048,745
2023-11-28	37.900	38.830	36.520	37.570	37.508	1,318,879
2023-11-27	36.460	38.250	35.860	37.700	37.638	1,450,746
2023-11-24	36.030	37.210	35.000	36.990	36.929	2,224,060
2023-11-23	36.360	37.100	35.810	36.630	36.569	953,674
2023-11-22	37.460	37.590	36.090	36.350	36.290	1,566,847
2023-11-21	39.320	39.800	37.220	37.600	37.538	3,156,099
2023-11-20	40.900	42.500	38.000	40.460	40.393	5,050,701
2023-11-17	38.450	43.130	38.300	42.000	41.930	5,727,647
2023-11-16	38.500	38.870	37.060	38.140	38.077	1,966,697
2023-11-15	37.850	38.500	36.400	37.160	37.098	1,733,361
2023-11-14	36.930	39.460	36.880	37.680	37.618	3,291,996
2023-11-13	35.210	37.220	34.230	36.960	36.899	2,830,606
2023-11-10	34.650	35.180	34.330	34.860	34.802	525,644
2023-11-09	35.450	35.600	34.500	34.820	34.762	635,471
2023-11-08	36.760	36.760	35.000	35.300	35.242	768,253
2023-11-07	35.480	37.340	34.620	36.760	36.699	1,155,690
2023-11-06	36.030	36.130	34.550	35.590	35.531	1,631,090
2023-11-03	35.540	37.210	35.030	36.030	35.970	665,957
2023-11-02	37.000	37.000	35.080	35.540	35.481	909,253
2023-11-01	36.990	37.120	35.690	35.930	35.871	528,990
2023-10-31	37.000	38.170	36.110	37.000	36.939	1,413,105
2023-10-30	33.210	38.500	33.210	37.440	37.378	2,047,702

← NewerPage 12 of 16 · 932 trading daysOlder →

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.