Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 50.600 | 51.330 | 48.700 | 51.070 | 38.649 | 2,202,263 |
| 2023-01-31 | 51.900 | 52.260 | 49.900 | 50.700 | 38.369 | 1,456,965 |
| 2023-01-30 | 53.300 | 53.780 | 51.730 | 52.170 | 39.481 | 1,112,208 |
| 2023-01-20 | 55.190 | 56.000 | 53.000 | 53.000 | 40.109 | 1,096,461 |
| 2023-01-19 | 53.820 | 55.000 | 52.900 | 54.800 | 41.471 | 955,865 |
| 2023-01-18 | 51.740 | 55.090 | 50.110 | 54.200 | 41.017 | 1,897,598 |
| 2023-01-17 | 53.000 | 53.020 | 50.850 | 52.020 | 39.368 | 883,498 |
| 2023-01-16 | 51.620 | 53.480 | 51.600 | 52.890 | 40.026 | 759,929 |
| 2023-01-13 | 54.020 | 54.690 | 51.270 | 51.830 | 39.224 | 1,105,660 |
| 2023-01-12 | 51.660 | 54.690 | 50.650 | 54.050 | 40.904 | 1,904,152 |
| 2023-01-11 | 51.010 | 52.640 | 50.500 | 52.160 | 39.474 | 987,087 |
| 2023-01-10 | 50.290 | 51.530 | 49.320 | 51.440 | 38.929 | 1,359,654 |
| 2023-01-09 | 50.360 | 51.860 | 49.800 | 50.360 | 38.111 | 1,481,842 |
| 2023-01-06 | 51.600 | 52.400 | 49.810 | 50.200 | 37.990 | 1,376,571 |
| 2023-01-05 | 52.980 | 53.130 | 51.010 | 51.290 | 38.815 | 1,790,226 |
| 2023-01-04 | 52.220 | 53.620 | 50.870 | 52.900 | 40.034 | 1,948,063 |
| 2023-01-03 | 45.940 | 54.130 | 45.940 | 51.400 | 38.899 | 3,577,783 |
| 2022-12-30 | 45.380 | 46.880 | 45.280 | 46.620 | 35.281 | 1,546,850 |
| 2022-12-29 | 43.000 | 45.870 | 43.000 | 45.280 | 34.267 | 1,991,126 |
| 2022-12-28 | 45.270 | 45.770 | 42.690 | 43.400 | 32.844 | 2,900,523 |
| 2022-12-27 | 46.600 | 46.970 | 44.150 | 45.290 | 34.275 | 4,362,683 |
| 2022-12-26 | 44.490 | 47.660 | 43.590 | 46.450 | 35.152 | 2,976,556 |
| 2022-12-23 | 45.380 | 45.420 | 43.110 | 44.490 | 33.669 | 1,697,880 |
| 2022-12-22 | 46.730 | 46.730 | 45.000 | 45.030 | 34.078 | 1,706,121 |
| 2022-12-21 | 48.000 | 48.000 | 45.860 | 45.860 | 34.706 | 2,031,481 |
| 2022-12-20 | 48.300 | 49.600 | 47.300 | 48.710 | 36.863 | 2,467,972 |
| 2022-12-19 | 46.920 | 48.480 | 45.030 | 48.310 | 36.560 | 2,734,288 |
| 2022-12-16 | 47.000 | 49.630 | 46.280 | 47.700 | 36.098 | 5,473,976 |
| 2022-12-15 | 45.900 | 48.900 | 44.640 | 47.700 | 36.098 | 5,793,697 |
| 2022-12-14 | 48.000 | 50.280 | 45.900 | 46.360 | 35.084 | 7,182,636 |
| 2022-12-13 | 50.030 | 53.000 | 49.000 | 49.740 | 37.642 | 10,078,006 |
| 2022-12-12 | 50.000 | 50.920 | 47.080 | 49.010 | 37.090 | 17,733,834 |
← NewerPage 16 of 16 · 932 trading days
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.