Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	69.910	71.000	68.660	69.200	69.170	10,475,563
2026-04-17	65.480	73.500	65.260	69.560	69.530	18,994,016
2026-04-16	61.750	65.800	60.300	64.260	64.232	11,935,346
2026-04-15	62.700	63.800	61.000	61.750	61.724	8,481,300
2026-04-14	64.810	65.050	62.140	63.110	63.083	11,700,591
2026-04-13	64.000	65.570	62.880	64.820	64.792	11,573,219
2026-04-10	65.000	68.650	63.480	63.840	63.813	16,853,699
2026-04-09	62.990	67.130	61.880	65.820	65.792	15,456,536
2026-04-08	63.000	64.330	62.000	64.050	64.023	13,467,297
2026-04-07	61.870	63.980	60.800	61.290	61.264	9,714,664
2026-04-03	62.060	64.140	60.700	62.400	62.373	13,234,397
2026-04-02	55.510	63.800	55.000	61.700	61.674	20,941,254
2026-04-01	57.400	58.000	54.490	55.880	55.856	8,148,994
2026-03-31	59.010	59.180	55.510	56.000	55.976	9,396,057
2026-03-30	57.460	60.860	57.460	59.180	59.155	7,967,444
2026-03-27	57.660	59.450	55.510	59.120	59.095	10,138,356
2026-03-26	56.000	60.480	55.030	58.640	58.615	15,698,904
2026-03-25	50.710	56.660	50.710	55.500	55.476	11,233,027
2026-03-24	48.010	48.470	46.110	48.460	48.439	4,986,833
2026-03-23	49.230	49.890	46.020	46.610	46.590	6,103,465
2026-03-20	54.400	55.300	50.960	51.110	51.088	6,575,721
2026-03-19	54.000	55.270	52.780	53.220	53.197	3,626,220
2026-03-18	54.000	55.410	52.000	55.180	55.156	4,190,527
2026-03-17	57.580	58.450	53.440	53.440	53.417	6,058,585
2026-03-16	60.100	61.000	57.020	57.900	57.875	7,843,042
2026-03-13	60.050	62.910	58.690	61.300	61.274	9,318,894
2026-03-12	60.000	62.180	57.900	60.700	60.674	8,669,894
2026-03-11	61.000	64.180	60.030	60.380	60.354	11,073,423
2026-03-10	56.300	60.900	56.090	60.570	60.544	11,204,857
2026-03-09	57.000	57.000	53.880	55.250	55.226	8,667,114
2026-03-06	56.900	60.660	55.280	59.600	59.574	10,661,701
2026-03-05	57.450	58.500	54.660	57.900	57.875	10,194,323
2026-03-04	54.590	57.780	54.190	55.800	55.776	6,912,213
2026-03-03	60.900	61.610	56.830	56.880	56.856	9,994,924
2026-03-02	58.590	61.460	58.000	59.950	59.924	11,242,190
2026-02-27	57.500	59.150	55.800	58.820	58.795	12,177,237
2026-02-26	57.500	62.490	57.300	61.000	60.974	12,124,090
2026-02-25	58.990	60.140	56.270	57.310	57.285	7,789,939
2026-02-24	59.020	61.300	58.610	59.260	59.235	10,434,143
2026-02-13	60.500	60.950	57.360	57.460	57.435	10,307,523
2026-02-12	61.280	64.450	59.980	61.850	61.824	11,137,756
2026-02-11	64.180	66.250	61.380	61.380	61.354	11,842,964
2026-02-10	64.000	68.410	64.000	64.860	64.832	15,395,307
2026-02-09	61.990	67.730	60.080	64.820	64.792	16,464,326
2026-02-06	54.540	59.480	54.010	57.660	57.635	12,189,031
2026-02-05	55.000	58.580	53.750	54.570	54.547	7,407,823
2026-02-04	55.650	58.590	54.470	56.250	56.226	9,451,968
2026-02-03	52.840	55.210	52.180	55.210	55.186	8,121,601
2026-02-02	52.200	54.290	51.620	51.660	51.638	6,885,362
2026-01-30	50.100	53.170	49.510	52.680	52.657	7,509,635
2026-01-29	53.600	54.170	50.000	50.100	50.079	8,242,415
2026-01-28	55.100	56.800	54.010	54.290	54.267	8,363,903
2026-01-27	53.530	54.380	50.000	53.270	53.247	7,422,247
2026-01-26	54.750	56.150	53.380	54.460	54.437	7,063,847
2026-01-23	53.040	56.230	52.800	55.320	55.296	7,817,198
2026-01-22	52.930	53.980	52.660	53.230	53.207	5,060,088
2026-01-21	51.400	54.090	51.300	53.140	53.117	5,183,398
2026-01-20	55.110	56.000	51.710	52.750	52.727	7,514,635
2026-01-19	53.660	56.970	53.660	56.200	56.176	6,413,956
2026-01-16	53.800	55.150	53.320	54.260	54.237	6,661,751

← NewerPage 3 of 5 · 242 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.