Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.500	34.830	33.100	33.580	33.524	1,021,781
2023-10-26	33.760	34.010	32.620	33.900	33.844	472,242
2023-10-25	32.620	34.980	32.620	33.780	33.724	1,170,276
2023-10-24	31.040	32.540	30.510	32.240	32.187	893,140
2023-10-23	31.520	32.280	30.420	31.430	31.378	577,693
2023-10-20	33.270	33.270	31.800	32.120	32.067	623,295
2023-10-19	31.510	32.920	31.510	32.770	32.716	914,947
2023-10-18	31.420	32.670	31.200	31.790	31.737	841,899
2023-10-17	31.480	31.500	30.650	31.180	31.128	598,468
2023-10-16	31.680	31.680	30.510	31.010	30.959	863,783
2023-10-13	31.790	32.390	31.230	31.680	31.628	729,381
2023-10-12	33.400	33.960	31.100	31.850	31.797	1,675,826
2023-10-11	33.200	34.280	33.200	33.520	33.465	413,845
2023-10-10	33.620	34.500	33.370	33.520	33.465	506,119
2023-10-09	33.310	34.230	32.700	33.190	33.135	393,517
2023-09-28	34.290	34.950	33.560	34.250	34.193	372,505
2023-09-27	33.070	34.500	32.500	33.900	33.844	494,132
2023-09-26	33.230	34.450	33.000	33.070	33.015	439,650
2023-09-25	35.490	35.490	33.680	33.900	33.844	364,410
2023-09-22	33.450	34.930	32.910	34.800	34.742	554,968
2023-09-21	32.800	34.850	32.540	33.490	33.435	712,238
2023-09-20	32.470	33.220	32.000	32.870	32.816	687,736
2023-09-19	33.930	33.930	32.460	33.350	33.295	862,746
2023-09-18	34.700	34.700	33.500	33.550	33.494	628,276
2023-09-15	35.800	35.800	34.480	34.690	34.633	882,382
2023-09-14	34.150	36.180	34.130	35.580	35.521	1,225,356
2023-09-13	34.090	34.700	32.750	34.700	34.643	1,005,180
2023-09-12	34.500	34.770	33.420	34.330	34.273	1,055,514
2023-09-11	35.330	35.800	34.110	34.380	34.323	1,209,654
2023-09-08	34.830	36.360	33.510	35.730	35.671	2,271,926
2023-09-07	34.460	37.150	33.520	35.580	35.521	2,237,734
2023-09-06	32.120	34.980	31.840	34.460	34.403	1,111,374
2023-09-05	32.010	32.930	32.000	32.260	32.207	481,424
2023-09-04	32.100	32.480	31.790	32.170	32.117	463,439
2023-09-01	32.790	33.080	32.000	32.100	32.047	455,552
2023-08-31	33.290	33.510	32.500	33.090	33.035	490,404
2023-08-30	33.020	33.900	32.600	33.290	33.235	868,600
2023-08-29	30.250	33.050	30.020	32.780	32.726	1,132,520
2023-08-28	33.730	33.730	29.890	30.560	30.509	1,074,217
2023-08-25	32.500	32.500	30.800	31.380	31.328	922,143
2023-08-24	30.850	32.800	30.210	32.480	32.426	1,304,576
2023-08-23	32.000	32.000	30.760	30.800	30.749	861,238
2023-08-22	31.200	32.350	30.600	32.050	31.997	1,049,424
2023-08-21	31.500	33.450	30.890	31.200	31.148	862,927
2023-08-18	32.350	32.470	31.310	31.900	31.847	1,374,959
2023-08-17	28.550	32.300	28.330	31.630	31.578	2,192,631
2023-08-16	28.650	29.030	28.500	28.600	28.553	171,707
2023-08-15	29.210	29.220	28.400	29.060	29.012	273,128
2023-08-14	28.810	29.450	28.450	29.260	29.212	315,365
2023-08-11	30.680	30.680	28.980	28.980	28.932	448,750
2023-08-10	29.900	30.070	29.360	29.620	29.571	478,322
2023-08-09	29.530	30.060	29.000	29.750	29.701	251,345
2023-08-08	30.160	30.190	29.400	29.690	29.641	301,950
2023-08-07	30.510	30.560	29.990	30.000	29.950	260,337
2023-08-04	30.350	30.690	30.300	30.500	30.450	260,521
2023-08-03	30.840	30.960	30.210	30.460	30.410	458,604
2023-08-02	30.710	31.300	30.520	30.840	30.789	511,068
2023-08-01	30.760	31.580	29.710	31.310	31.258	1,510,723
2023-07-31	30.510	31.130	30.150	30.590	30.539	537,786
2023-07-28	31.110	31.530	30.420	30.760	30.709	449,145

← NewerPage 13 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.