Yangtze Optical Electronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	30.000	30.800	29.920	30.340	30.290	1,293,611
2025-04-22	29.920	30.350	29.360	29.850	29.801	1,299,247
2025-04-21	29.290	30.270	28.600	30.190	30.140	1,750,440
2025-04-18	28.940	29.880	28.560	28.870	28.822	1,600,464
2025-04-17	28.640	29.750	28.640	28.850	28.802	1,560,916
2025-04-16	30.220	30.920	28.350	29.190	29.142	2,314,191
2025-04-15	30.490	30.640	29.330	30.230	30.180	2,516,356
2025-04-14	32.290	32.290	30.150	30.150	30.100	3,494,301
2025-04-11	31.290	32.500	31.010	31.800	31.747	2,361,130
2025-04-10	30.890	31.900	30.510	30.750	30.699	2,763,131
2025-04-09	26.650	31.500	26.190	30.760	30.709	4,775,874
2025-04-08	27.600	28.800	27.100	27.550	27.504	3,360,065
2025-04-07	29.210	30.490	26.030	27.090	27.045	6,256,735
2025-04-03	32.000	32.860	31.020	32.030	31.977	1,644,690
2025-04-02	32.080	32.660	31.700	32.330	32.276	1,189,464
2025-04-01	32.000	33.260	31.900	32.080	32.027	2,068,044
2025-03-31	31.370	32.500	30.800	32.230	32.177	2,366,713
2025-03-28	32.670	33.100	31.660	31.860	31.807	1,969,643
2025-03-27	32.600	33.480	31.730	32.500	32.446	2,348,505
2025-03-26	33.800	34.580	32.220	32.670	32.616	5,110,792
2025-03-25	35.850	36.490	33.450	33.940	33.884	4,285,280
2025-03-24	36.480	36.480	33.870	34.930	34.872	3,126,591
2025-03-21	35.850	37.460	34.960	35.580	35.521	4,746,845
2025-03-20	34.470	37.500	34.000	35.850	35.791	3,709,948
2025-03-19	34.720	36.000	34.350	34.500	34.443	2,993,956
2025-03-18	36.630	37.460	34.780	35.070	35.012	5,078,988
2025-03-17	36.990	38.000	36.060	36.600	36.539	4,352,392
2025-03-14	36.000	38.000	35.560	36.850	36.789	5,094,223
2025-03-13	35.540	36.470	34.590	35.240	35.182	4,670,750
2025-03-12	35.500	37.280	35.350	35.580	35.521	5,340,618
2025-03-11	34.080	35.790	34.030	35.550	35.491	4,626,252
2025-03-10	32.210	36.270	31.980	34.750	34.692	8,882,271
2025-03-07	31.980	32.790	31.410	32.380	32.326	5,289,590
2025-03-06	31.000	32.840	30.230	31.940	31.887	6,608,387
2025-03-05	30.350	32.090	29.640	30.620	30.569	5,195,095
2025-03-04	27.340	29.680	27.340	29.350	29.301	5,408,703
2025-03-03	28.000	28.800	27.330	28.190	28.143	5,929,516
2025-02-28	31.120	32.600	27.720	28.010	27.964	9,265,353
2025-02-27	34.300	34.300	31.900	32.700	32.646	5,350,754
2025-02-26	34.800	35.280	33.000	34.150	34.093	5,905,368
2025-02-25	33.880	37.180	33.580	35.300	35.242	5,914,770
2025-02-24	32.200	36.300	31.700	35.610	35.551	8,375,231
2025-02-21	31.000	33.300	30.270	32.300	32.247	7,518,326
2025-02-20	29.900	31.370	29.580	30.750	30.699	7,447,172
2025-02-19	29.040	30.280	28.630	29.880	29.831	6,027,986
2025-02-18	29.920	30.660	28.720	28.810	28.762	6,627,557
2025-02-17	28.830	30.500	27.830	30.150	30.100	9,478,044
2025-02-14	28.610	31.190	28.610	29.390	29.341	9,128,792
2025-02-13	29.000	30.490	28.660	28.990	28.942	9,641,886
2025-02-12	26.400	30.900	26.260	29.220	29.172	11,920,217
2025-02-11	27.250	28.300	26.730	26.990	26.945	8,688,207
2025-02-10	26.840	28.800	26.800	27.580	27.534	10,446,502
2025-02-07	26.020	27.880	26.020	26.590	26.546	11,852,830
2025-02-06	24.800	26.360	24.300	26.000	25.957	12,396,170
2025-02-05	27.600	27.790	22.860	25.060	25.019	16,498,320
2025-01-27	26.000	29.990	26.000	27.290	27.245	17,070,657
2025-01-24	25.670	31.440	25.670	31.440	31.388	21,199,908
2025-01-23	24.300	28.170	24.200	26.200	26.157	14,097,892
2025-01-22	22.840	25.110	22.420	24.100	24.060	6,448,176
2025-01-21	22.810	23.360	21.780	22.620	22.583	2,810,119

← NewerPage 7 of 16 · 932 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.