Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	43.000	45.060	42.600	44.450	33.639	1,265,518
2023-04-26	45.880	46.700	43.100	43.230	32.716	1,937,167
2023-04-25	46.500	48.500	45.560	46.080	34.872	2,380,154
2023-04-24	45.540	48.450	45.540	47.310	35.803	2,603,071
2023-04-21	46.220	48.400	45.890	46.330	35.062	2,276,318
2023-04-20	44.690	47.110	44.050	46.300	35.039	1,643,829
2023-04-19	45.520	46.200	44.750	44.970	34.032	1,192,206
2023-04-18	46.000	46.600	45.370	45.610	34.517	689,774
2023-04-17	46.810	48.450	45.860	46.330	35.062	1,464,711
2023-04-14	45.850	47.750	45.300	47.170	35.697	1,208,394
2023-04-13	46.720	47.200	45.570	45.850	34.698	1,126,084
2023-04-12	45.970	48.160	45.700	47.300	35.796	1,473,370
2023-04-11	45.470	46.230	44.270	46.000	34.812	1,121,395
2023-04-10	45.520	47.400	45.400	45.470	34.411	1,510,987
2023-04-07	44.890	45.560	44.230	45.350	34.320	755,353
2023-04-06	42.900	46.200	42.870	44.890	33.972	2,721,608
2023-04-04	45.140	45.230	42.800	43.400	32.844	2,444,700
2023-04-03	44.990	46.200	44.430	45.200	34.206	2,019,239
2023-03-31	44.510	44.860	43.500	44.750	33.866	795,358
2023-03-30	45.310	46.800	44.500	44.700	33.828	1,186,367
2023-03-29	44.000	46.160	43.700	45.390	34.350	1,439,131
2023-03-28	44.740	45.360	43.000	44.080	33.359	1,968,101
2023-03-27	47.100	47.400	43.580	44.750	33.866	2,698,491
2023-03-24	47.000	47.470	46.830	47.000	35.569	654,083
2023-03-23	47.950	48.250	46.490	47.240	35.750	998,056
2023-03-22	46.760	48.170	46.660	47.950	36.288	1,193,800
2023-03-21	46.530	46.880	46.250	46.780	35.402	431,119
2023-03-20	46.800	47.070	45.800	46.540	35.221	645,953
2023-03-17	47.000	47.950	46.380	47.040	35.599	766,399
2023-03-16	46.300	47.670	45.950	47.080	35.629	979,182
2023-03-15	46.130	47.380	46.120	46.800	35.417	725,998
2023-03-14	47.500	47.680	45.180	46.390	35.107	1,256,703
2023-03-13	45.720	48.300	45.630	47.990	36.318	1,032,395
2023-03-10	46.600	46.920	45.450	45.700	34.585	559,387
2023-03-09	47.490	48.090	46.590	46.850	35.455	954,330
2023-03-08	46.300	47.430	45.910	47.320	35.811	827,608
2023-03-07	49.380	49.380	45.900	46.180	34.948	1,646,921
2023-03-06	49.520	50.260	48.580	49.080	37.143	1,233,849
2023-03-03	50.800	51.010	49.080	49.130	37.181	979,608
2023-03-02	51.900	52.160	50.250	50.540	38.248	847,259
2023-03-01	52.580	53.470	51.410	51.800	39.201	892,173
2023-02-28	54.500	54.600	51.710	52.180	39.489	892,067
2023-02-27	53.500	54.880	53.210	54.200	41.017	878,238
2023-02-24	52.150	55.300	52.050	53.380	40.397	1,835,737
2023-02-23	51.810	52.800	51.300	51.970	39.330	693,421
2023-02-22	51.380	52.730	50.900	51.430	38.921	443,823
2023-02-21	51.280	52.300	50.880	51.450	38.936	947,473
2023-02-20	51.640	51.910	50.070	51.100	38.671	1,084,587
2023-02-17	52.730	52.840	51.150	51.830	39.224	799,702
2023-02-16	53.190	54.300	52.200	52.450	39.693	1,166,474
2023-02-15	54.150	54.590	51.700	53.280	40.321	1,640,809
2023-02-14	52.990	54.370	52.010	53.600	40.563	1,049,366
2023-02-13	51.770	53.960	51.420	52.230	39.527	1,667,764
2023-02-10	54.770	56.340	52.140	52.410	39.663	1,794,388
2023-02-09	53.300	57.470	53.300	55.180	41.759	1,956,617
2023-02-08	55.060	55.260	53.550	53.700	40.639	1,132,951
2023-02-07	54.900	56.570	54.220	55.200	41.774	1,677,227
2023-02-06	52.460	55.780	52.460	55.200	41.774	3,282,423
2023-02-03	50.650	53.330	50.110	52.980	40.094	2,022,043
2023-02-02	51.080	51.400	50.630	50.730	38.391	951,476

← NewerPage 15 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.