Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	30.920	31.450	30.600	30.840	30.789	910,040
2023-07-26	31.610	31.610	30.770	30.800	30.749	551,597
2023-07-25	31.500	32.500	31.080	31.600	31.548	799,783
2023-07-24	31.470	32.500	31.130	31.220	31.168	952,572
2023-07-21	32.850	32.990	31.460	32.000	31.947	1,067,481
2023-07-20	34.520	34.640	32.520	32.560	32.506	929,072
2023-07-19	34.700	35.150	34.310	34.380	34.323	508,858
2023-07-18	35.300	35.490	34.360	34.680	34.623	568,701
2023-07-17	36.000	36.040	34.440	34.780	34.722	1,169,908
2023-07-14	38.090	38.090	35.570	35.780	35.721	1,785,610
2023-07-13	36.710	38.330	36.350	37.880	37.817	797,643
2023-07-12	38.940	39.000	36.200	36.430	36.370	1,095,378
2023-07-11	38.370	39.230	38.050	38.320	38.257	905,768
2023-07-10	39.470	39.720	37.200	38.050	37.987	2,413,591
2023-07-07	40.070	40.950	38.200	39.190	39.125	1,405,001
2023-07-06	39.230	41.200	38.900	40.480	40.413	1,696,549
2023-07-05	38.140	41.790	38.070	39.570	39.504	2,327,215
2023-07-04	37.480	39.290	36.640	37.800	37.737	1,285,096
2023-07-03	36.390	38.450	36.390	37.160	37.098	1,113,033
2023-06-30	36.590	37.800	35.900	37.700	37.638	1,780,444
2023-06-29	33.180	38.830	33.180	36.910	36.849	3,060,918
2023-06-28	43.410	44.770	42.500	44.660	33.798	895,993
2023-06-27	43.460	43.560	42.070	43.200	32.693	605,959
2023-06-26	44.050	46.310	42.920	43.180	32.678	1,044,858
2023-06-21	44.300	44.760	43.190	43.750	33.109	1,031,565
2023-06-20	45.160	45.290	43.650	44.030	33.321	1,549,566
2023-06-19	43.190	46.480	42.190	45.850	34.698	2,399,579
2023-06-16	40.000	43.370	39.960	43.200	32.693	1,231,291
2023-06-15	40.870	41.650	40.110	40.400	30.574	567,608
2023-06-14	39.100	41.140	38.850	40.550	30.687	522,657
2023-06-13	38.830	40.200	38.240	39.690	30.037	658,530
2023-06-12	40.800	40.800	38.700	38.830	29.386	1,177,950
2023-06-09	39.550	40.570	39.200	39.900	30.196	382,631
2023-06-08	40.570	40.570	39.200	39.550	29.931	280,793
2023-06-07	41.480	41.480	39.510	40.520	30.665	314,299
2023-06-06	41.970	41.970	40.000	40.430	30.597	514,139
2023-06-05	43.100	43.190	41.680	41.970	31.762	461,380
2023-06-02	41.500	43.020	41.210	42.800	32.390	512,270
2023-06-01	42.560	43.000	41.870	41.910	31.717	421,071
2023-05-31	43.210	43.690	42.200	42.620	32.254	462,567
2023-05-30	43.100	43.960	42.510	43.210	32.701	842,952
2023-05-29	43.670	44.800	43.370	43.700	33.071	451,506
2023-05-26	44.090	44.660	43.510	43.920	33.238	361,147
2023-05-25	43.620	44.830	43.180	44.100	33.374	648,304
2023-05-24	43.900	44.700	43.300	44.200	33.450	403,839
2023-05-23	43.350	44.330	43.000	43.900	33.223	754,912
2023-05-22	44.090	44.560	42.510	43.460	32.890	997,388
2023-05-19	41.990	44.560	41.990	44.040	33.329	1,545,332
2023-05-18	41.380	42.370	40.990	42.080	31.845	765,848
2023-05-17	38.010	41.960	38.000	41.800	31.633	1,948,804
2023-05-16	37.260	38.810	36.650	38.010	28.765	1,177,365
2023-05-15	35.850	37.280	35.850	37.090	28.069	862,802
2023-05-12	37.190	37.190	36.120	36.440	27.577	502,505
2023-05-11	37.310	37.490	36.910	36.920	27.940	536,225
2023-05-10	38.490	38.490	36.960	37.200	28.152	689,873
2023-05-09	39.400	39.880	37.700	37.700	28.531	2,263,453
2023-05-08	39.990	41.260	38.330	39.420	29.832	2,502,974
2023-05-05	44.160	44.720	39.450	40.000	30.271	2,874,151
2023-05-04	45.880	47.900	44.030	44.160	33.419	2,337,782
2023-04-28	42.190	45.970	41.010	45.890	34.729	2,319,825

← NewerPage 14 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.