Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.480	42.970	40.400	42.760	42.742	3,580,457
2025-10-20	40.030	41.490	40.030	40.370	40.353	3,100,742
2025-10-17	42.060	43.000	39.800	39.970	39.953	3,713,714
2025-10-16	42.390	42.950	41.530	41.920	41.902	2,323,091
2025-10-15	41.490	43.690	41.040	42.390	42.372	2,634,010
2025-10-14	43.880	44.470	41.650	41.880	41.862	2,915,796
2025-10-13	39.650	44.540	39.550	44.100	44.081	6,053,554
2025-10-10	44.270	45.030	41.200	41.390	41.372	4,456,900
2025-10-09	46.740	46.740	44.180	44.790	44.771	3,482,675
2025-09-30	45.300	45.990	44.250	44.720	44.701	2,298,747
2025-09-29	43.390	45.800	43.130	45.070	45.051	3,150,875
2025-09-26	46.380	47.010	43.960	44.020	44.001	3,068,552
2025-09-25	46.950	47.900	46.060	46.680	46.660	3,069,374
2025-09-24	46.000	47.360	45.190	46.980	46.960	3,735,420
2025-09-23	48.550	48.900	44.720	46.470	46.450	5,870,916
2025-09-22	50.000	50.410	47.360	48.090	48.069	7,373,853
2025-09-19	50.990	52.500	49.300	50.560	50.538	7,469,903
2025-09-18	47.010	54.000	47.010	50.640	50.618	8,390,443
2025-09-17	47.350	48.560	46.470	47.560	47.540	2,600,652
2025-09-16	46.880	48.300	46.080	47.220	47.200	2,749,750
2025-09-15	48.050	48.800	46.880	46.990	46.970	2,968,311
2025-09-12	48.160	51.500	47.960	48.470	48.449	5,148,728
2025-09-11	45.150	48.270	45.080	47.530	47.510	4,037,232
2025-09-10	45.180	46.250	45.010	45.700	45.680	3,136,252
2025-09-09	43.890	45.800	43.460	45.440	45.421	4,869,063
2025-09-08	45.180	45.180	43.390	43.750	43.731	3,236,714
2025-09-05	43.790	44.900	43.250	44.510	44.491	3,706,773
2025-09-04	47.200	47.200	42.900	43.520	43.501	6,220,152
2025-09-03	47.620	48.640	46.430	46.950	46.930	4,644,697
2025-09-02	49.860	50.440	46.900	47.290	47.270	5,771,319
2025-09-01	52.450	52.500	49.100	50.440	50.418	6,391,118
2025-08-29	52.710	54.490	51.020	52.450	52.428	7,404,526
2025-08-28	49.850	53.870	49.850	53.010	52.987	8,819,825
2025-08-27	49.750	52.850	49.000	49.010	48.989	6,248,409
2025-08-26	52.950	53.220	50.000	50.420	50.398	5,477,430
2025-08-25	52.990	54.920	50.580	53.450	53.427	8,330,632
2025-08-22	49.500	50.650	48.950	49.480	49.459	4,068,903
2025-08-21	50.470	50.470	48.860	49.540	49.519	2,612,095
2025-08-20	49.260	50.300	48.850	49.960	49.939	3,556,937
2025-08-19	50.650	51.280	49.500	49.610	49.589	4,249,559
2025-08-18	54.600	54.600	50.220	51.620	51.598	6,743,724
2025-08-15	53.820	55.300	53.260	54.300	54.277	2,933,032
2025-08-14	55.660	55.800	53.330	54.010	53.987	3,952,451
2025-08-13	50.970	56.560	50.750	55.450	55.426	4,836,461
2025-08-12	50.910	51.660	48.630	51.660	51.638	3,722,446
2025-08-11	48.100	53.110	48.100	50.410	50.388	4,372,218
2025-08-08	47.980	49.080	45.840	48.680	48.659	2,751,671
2025-08-07	47.510	47.800	46.470	47.050	47.030	2,068,996
2025-08-06	48.000	48.470	46.600	47.100	47.080	2,847,609
2025-08-05	46.160	48.220	45.410	47.550	47.530	3,333,908
2025-08-04	43.240	46.960	43.240	46.580	46.560	4,114,561
2025-08-01	42.660	45.390	41.330	43.670	43.651	3,679,042
2025-07-31	41.600	43.780	41.600	42.260	42.242	2,265,651
2025-07-30	42.830	43.500	41.180	41.660	41.642	2,229,390
2025-07-29	42.840	43.420	42.380	43.420	43.401	1,642,623
2025-07-28	40.530	43.140	40.530	42.680	42.662	2,892,013
2025-07-25	41.090	41.220	39.880	40.670	40.653	1,907,588
2025-07-24	40.950	41.220	40.030	41.220	41.202	3,235,483
2025-07-23	41.610	41.760	40.500	40.710	40.643	2,721,554
2025-07-22	42.780	42.780	39.800	41.860	41.791	4,457,396

← NewerPage 5 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.