Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 114.12 | 114.87 | 101.00 | 101.73 | 101.73 | 10,789,506 |
| 2026-07-16 | 124.00 | 127.20 | 113.00 | 116.50 | 116.45 | 11,008,467 |
| 2026-07-15 | 131.44 | 135.96 | 126.07 | 127.10 | 127.05 | 10,031,729 |
| 2026-07-14 | 122.08 | 131.60 | 120.01 | 127.60 | 127.55 | 12,810,981 |
| 2026-07-13 | 152.51 | 160.00 | 125.28 | 125.28 | 125.23 | 15,880,855 |
| 2026-07-10 | 158.01 | 168.90 | 153.68 | 156.60 | 156.53 | 12,201,518 |
| 2026-07-09 | 159.00 | 163.00 | 137.88 | 157.80 | 157.73 | 13,845,561 |
| 2026-07-08 | 152.00 | 162.62 | 149.59 | 151.42 | 151.36 | 9,215,106 |
| 2026-07-07 | 150.01 | 156.99 | 147.15 | 147.15 | 147.09 | 7,959,583 |
| 2026-07-06 | 165.01 | 168.00 | 140.05 | 151.30 | 151.24 | 7,771,028 |
| 2026-07-03 | 160.00 | 169.84 | 156.66 | 163.32 | 163.25 | 6,936,260 |
| 2026-07-02 | 154.66 | 167.77 | 145.94 | 158.28 | 158.21 | 7,382,944 |
| 2026-07-01 | 170.23 | 170.27 | 158.88 | 162.11 | 162.04 | 9,076,723 |
| 2026-06-30 | 173.11 | 177.00 | 155.99 | 175.88 | 175.80 | 11,430,513 |
| 2026-06-29 | 212.00 | 218.30 | 172.00 | 180.00 | 179.92 | 12,579,945 |
| 2026-06-26 | 230.27 | 234.99 | 210.00 | 215.00 | 214.91 | 7,413,323 |
| 2026-06-25 | 236.20 | 253.00 | 230.00 | 240.70 | 240.60 | 7,059,071 |
| 2026-06-24 | 217.81 | 239.79 | 207.04 | 236.20 | 236.10 | 9,089,316 |
| 2026-06-23 | 228.00 | 255.00 | 217.80 | 226.00 | 225.90 | 11,575,964 |
| 2026-06-22 | 218.00 | 218.00 | 218.00 | 218.00 | 217.91 | 0 |
| 2026-06-18 | 218.00 | 218.00 | 218.00 | 218.00 | 217.91 | 0 |
| 2026-06-17 | 218.00 | 218.00 | 218.00 | 218.00 | 217.91 | 0 |
| 2026-06-16 | 187.64 | 227.04 | 187.32 | 218.00 | 217.91 | 10,190,632 |
| 2026-06-15 | 182.00 | 190.01 | 171.00 | 189.20 | 189.12 | 7,864,979 |
| 2026-06-12 | 194.14 | 200.00 | 178.00 | 179.00 | 178.92 | 7,479,112 |
| 2026-06-11 | 189.75 | 203.30 | 177.89 | 192.66 | 192.58 | 8,500,568 |
| 2026-06-10 | 185.00 | 206.66 | 184.00 | 191.24 | 191.16 | 9,394,079 |
| 2026-06-09 | 188.06 | 195.00 | 179.06 | 189.90 | 189.82 | 9,108,749 |
| 2026-06-08 | 165.00 | 186.88 | 163.10 | 184.79 | 184.71 | 8,756,045 |
| 2026-06-05 | 176.00 | 186.96 | 171.01 | 176.80 | 176.72 | 7,116,936 |
| 2026-06-04 | 179.60 | 186.00 | 169.50 | 180.50 | 180.42 | 9,184,366 |
| 2026-06-03 | 184.50 | 195.53 | 174.00 | 185.79 | 185.71 | 13,637,519 |
| 2026-06-02 | 151.43 | 175.47 | 151.00 | 175.00 | 174.92 | 9,837,283 |
| 2026-06-01 | 170.01 | 174.00 | 137.78 | 153.33 | 153.26 | 12,866,836 |
| 2026-05-29 | 170.65 | 186.16 | 159.00 | 169.00 | 168.93 | 10,837,771 |
| 2026-05-28 | 149.60 | 178.81 | 144.00 | 171.20 | 171.13 | 10,635,048 |
| 2026-05-27 | 146.50 | 153.08 | 141.00 | 149.01 | 148.95 | 8,730,256 |
| 2026-05-26 | 149.00 | 150.60 | 140.00 | 143.84 | 143.78 | 9,827,749 |
| 2026-05-25 | 143.81 | 155.00 | 136.50 | 152.50 | 152.43 | 10,447,503 |
| 2026-05-22 | 132.00 | 140.86 | 125.52 | 138.47 | 138.41 | 8,067,370 |
| 2026-05-21 | 140.32 | 141.13 | 128.50 | 132.00 | 131.94 | 12,010,402 |
| 2026-05-20 | 132.89 | 147.78 | 132.89 | 142.39 | 142.33 | 14,138,611 |
| 2026-05-19 | 123.35 | 132.80 | 120.03 | 131.60 | 131.54 | 19,204,989 |
| 2026-05-18 | 111.79 | 129.84 | 111.58 | 129.84 | 129.78 | 28,846,211 |
| 2026-05-15 | 94.000 | 109.92 | 94.000 | 108.20 | 108.15 | 31,965,651 |
| 2026-05-14 | 78.540 | 91.640 | 78.540 | 91.600 | 91.561 | 22,689,204 |
| 2026-05-13 | 75.000 | 80.860 | 74.580 | 76.370 | 76.337 | 13,833,489 |
| 2026-05-12 | 73.000 | 77.700 | 71.500 | 77.000 | 76.967 | 15,282,889 |
| 2026-05-11 | 72.030 | 72.450 | 69.520 | 71.600 | 71.569 | 12,076,752 |
| 2026-05-08 | 67.280 | 71.210 | 67.210 | 70.760 | 70.730 | 13,517,522 |
| 2026-05-07 | 70.390 | 71.370 | 67.240 | 70.200 | 70.170 | 12,533,651 |
| 2026-05-06 | 64.610 | 69.750 | 64.610 | 67.600 | 67.571 | 13,386,746 |
| 2026-04-30 | 64.520 | 65.200 | 62.180 | 62.400 | 62.373 | 7,499,336 |
| 2026-04-29 | 64.200 | 65.200 | 63.010 | 63.930 | 63.903 | 7,285,155 |
| 2026-04-28 | 67.370 | 67.850 | 64.520 | 65.100 | 65.072 | 8,827,019 |
| 2026-04-27 | 69.570 | 71.200 | 67.590 | 68.620 | 68.591 | 9,616,470 |
| 2026-04-24 | 72.280 | 72.680 | 68.180 | 69.570 | 69.540 | 10,430,366 |
| 2026-04-23 | 77.410 | 79.480 | 72.280 | 72.840 | 72.809 | 15,038,480 |
| 2026-04-22 | 67.770 | 79.500 | 67.700 | 78.760 | 78.726 | 20,095,289 |
| 2026-04-21 | 69.570 | 69.570 | 66.810 | 68.450 | 68.421 | 7,512,954 |
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.