Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	40.510	42.680	40.150	42.600	42.529	3,918,761
2025-07-18	40.800	41.160	39.700	40.510	40.443	2,428,976
2025-07-17	38.510	40.310	38.510	40.310	40.243	2,890,817
2025-07-16	38.250	39.480	38.250	39.020	38.955	1,653,036
2025-07-15	39.500	40.400	38.880	39.100	39.035	2,954,211
2025-07-14	37.930	40.350	36.670	39.600	39.534	4,611,823
2025-07-11	37.370	38.830	36.840	37.000	36.939	3,648,315
2025-07-10	37.660	37.860	36.600	37.700	37.638	1,827,811
2025-07-09	37.500	38.450	37.300	37.760	37.697	1,854,581
2025-07-08	36.660	38.300	36.500	37.820	37.757	2,412,407
2025-07-07	36.000	37.200	36.000	36.860	36.799	1,869,473
2025-07-04	37.010	37.380	36.270	36.610	36.549	2,800,624
2025-07-03	39.440	39.970	36.340	37.520	37.458	6,484,123
2025-07-02	38.570	40.410	37.990	39.690	39.624	4,806,986
2025-07-01	39.020	39.150	37.670	38.200	38.137	3,719,131
2025-06-30	38.000	40.500	37.450	39.000	38.935	7,062,531
2025-06-27	36.300	38.500	35.620	37.930	37.867	4,877,771
2025-06-26	36.500	37.560	35.800	36.280	36.220	4,021,801
2025-06-25	34.500	36.990	34.010	36.590	36.529	5,233,269
2025-06-24	33.410	34.630	33.200	34.060	34.004	2,015,804
2025-06-23	33.030	33.550	32.840	33.410	33.355	1,576,310
2025-06-20	34.220	34.780	33.030	33.350	33.295	1,339,932
2025-06-19	35.000	35.480	33.660	34.270	34.213	2,427,845
2025-06-18	34.550	35.800	34.550	35.000	34.942	3,273,827
2025-06-17	34.830	35.490	34.450	34.890	34.832	3,375,115
2025-06-16	33.300	35.440	33.300	34.930	34.872	4,569,994
2025-06-13	32.480	33.480	31.790	33.430	33.375	2,263,572
2025-06-12	32.870	33.060	32.020	32.880	32.826	1,451,709
2025-06-11	31.430	32.680	31.110	32.580	32.526	2,298,839
2025-06-10	32.820	33.280	30.910	31.430	31.378	2,869,013
2025-06-09	32.680	33.550	32.680	33.050	32.995	1,684,666
2025-06-06	34.900	34.940	32.520	32.910	32.856	2,016,765
2025-06-05	33.560	34.410	33.330	34.070	34.014	1,714,705
2025-06-04	33.230	34.100	32.810	33.690	33.634	2,167,327
2025-06-03	31.400	33.950	31.210	33.270	33.215	3,230,941
2025-05-30	31.370	32.520	31.170	31.710	31.658	1,522,324
2025-05-29	30.960	31.700	30.910	31.700	31.648	1,724,156
2025-05-28	31.330	31.830	30.900	31.100	31.049	994,389
2025-05-27	31.680	31.720	31.100	31.320	31.268	1,001,542
2025-05-26	31.020	31.830	30.910	31.340	31.288	973,088
2025-05-23	31.510	32.180	30.910	31.020	30.969	1,334,903
2025-05-22	32.000	32.670	31.600	31.710	31.658	1,076,459
2025-05-21	32.320	32.490	31.600	32.100	32.047	947,797
2025-05-20	32.200	32.630	31.610	32.480	32.426	1,703,830
2025-05-19	32.170	32.400	31.520	32.120	32.067	1,503,621
2025-05-16	32.700	33.190	31.900	32.060	32.007	1,978,350
2025-05-15	33.740	33.740	32.590	32.700	32.646	1,527,237
2025-05-14	34.160	34.690	33.400	33.730	33.674	1,676,450
2025-05-13	35.840	35.960	33.610	34.080	34.024	3,604,935
2025-05-12	35.600	36.910	34.230	36.180	36.120	4,039,475
2025-05-09	34.000	37.200	32.820	35.600	35.541	3,984,614
2025-05-08	33.500	34.710	33.150	34.460	34.403	3,847,333
2025-05-07	33.300	34.280	31.790	34.280	34.223	4,989,348
2025-05-06	31.860	33.260	31.760	33.210	33.155	2,925,987
2025-04-30	30.700	32.390	30.260	31.820	31.767	2,439,559
2025-04-29	30.410	31.700	29.920	30.720	30.669	2,444,062
2025-04-28	29.210	31.480	28.860	30.590	30.539	3,186,593
2025-04-25	28.770	30.080	28.600	29.430	29.381	1,594,085
2025-04-24	30.940	30.940	28.500	28.730	28.682	2,601,736
2025-04-23	30.000	30.800	29.920	30.340	30.290	1,293,611

← NewerPage 6 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.