Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	54.100	55.000	52.080	53.320	53.297	9,871,711
2026-01-14	58.010	59.500	54.800	55.520	55.496	11,353,131
2026-01-13	61.550	61.800	57.140	57.390	57.365	12,497,240
2026-01-12	59.110	62.970	57.190	62.250	62.223	13,422,022
2026-01-09	53.160	59.280	52.000	58.700	58.675	14,498,503
2026-01-08	52.000	54.880	50.510	53.360	53.337	11,258,052
2026-01-07	49.770	53.700	49.530	52.400	52.378	11,139,490
2026-01-06	48.850	50.280	48.200	49.440	49.419	9,290,118
2026-01-05	51.410	52.000	49.200	49.410	49.389	8,006,645
2025-12-31	50.320	51.290	49.400	50.210	50.189	7,084,861
2025-12-30	47.720	51.450	47.300	50.200	50.179	12,082,059
2025-12-29	46.380	49.150	46.210	47.950	47.929	8,896,892
2025-12-26	47.910	48.030	46.020	47.000	46.980	7,393,813
2025-12-25	46.880	49.000	46.750	47.910	47.889	8,473,492
2025-12-24	46.380	47.930	45.660	46.860	46.840	7,129,775
2025-12-23	48.470	49.600	46.600	47.080	47.060	9,522,661
2025-12-22	47.390	51.000	47.000	49.190	49.169	16,128,016
2025-12-19	46.550	48.880	45.960	46.590	46.570	11,093,797
2025-12-18	44.460	47.680	44.460	46.400	46.380	11,266,843
2025-12-17	42.850	45.630	42.020	45.200	45.181	9,354,112
2025-12-16	44.460	44.460	42.400	42.660	42.642	7,023,582
2025-12-15	44.580	45.840	44.250	44.450	44.431	8,281,789
2025-12-12	44.630	46.880	44.560	46.010	45.990	11,676,012
2025-12-11	45.710	46.600	44.180	45.650	45.630	11,344,286
2025-12-10	43.800	47.090	43.800	45.750	45.730	13,216,962
2025-12-09	44.320	45.000	43.660	43.930	43.911	11,079,789
2025-12-08	42.990	46.880	42.890	45.100	45.081	19,095,064
2025-12-05	37.000	41.990	36.860	41.370	41.352	13,616,519
2025-12-04	37.010	37.680	36.260	36.560	36.544	3,848,783
2025-12-03	37.300	37.300	35.830	36.500	36.484	4,022,049
2025-12-02	38.000	38.000	36.780	37.050	37.034	4,044,045
2025-12-01	37.630	39.120	37.030	38.250	38.234	6,165,839
2025-11-28	38.750	38.750	37.000	37.630	37.614	6,565,029
2025-11-27	40.000	41.250	38.300	38.860	38.843	8,748,319
2025-11-26	37.570	42.420	37.200	39.950	39.933	9,269,630
2025-11-25	36.960	39.220	36.960	37.760	37.744	4,753,857
2025-11-24	34.790	37.500	34.790	36.730	36.714	3,395,681
2025-11-21	35.980	36.350	34.780	34.790	34.775	2,528,519
2025-11-20	37.160	38.070	36.120	36.720	36.704	2,819,899
2025-11-19	36.800	37.700	36.240	37.100	37.084	3,975,062
2025-11-18	35.800	37.550	35.600	37.180	37.164	4,500,813
2025-11-17	36.000	36.500	35.370	35.840	35.825	2,488,062
2025-11-14	35.890	36.350	35.610	36.130	36.115	2,685,806
2025-11-13	36.170	36.550	35.870	36.110	36.095	1,938,311
2025-11-12	36.170	36.290	35.380	36.040	36.025	2,349,197
2025-11-11	36.700	36.980	36.110	36.280	36.264	2,289,290
2025-11-10	36.900	37.600	36.020	36.590	36.574	4,813,905
2025-11-07	37.520	37.520	36.580	37.080	37.064	2,727,266
2025-11-06	38.070	38.380	37.300	37.610	37.594	2,232,845
2025-11-05	36.720	38.480	36.720	38.070	38.054	2,509,168
2025-11-04	38.910	38.920	36.990	37.400	37.384	2,943,535
2025-11-03	39.300	39.300	37.300	38.910	38.893	3,936,698
2025-10-31	39.180	39.690	38.800	39.100	39.083	2,564,881
2025-10-30	41.810	42.200	39.310	39.360	39.343	5,232,778
2025-10-29	42.500	42.870	41.710	42.750	42.732	2,070,838
2025-10-28	42.620	43.140	42.000	42.500	42.482	2,305,593
2025-10-27	43.950	43.950	41.660	42.480	42.462	3,930,367
2025-10-24	41.370	43.660	40.680	43.220	43.202	4,194,249
2025-10-23	42.770	42.900	40.040	41.290	41.272	4,389,911
2025-10-22	42.230	44.290	41.880	43.310	43.291	3,644,728

← NewerPage 4 of 16 · 931 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.