Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.460 | 23.550 | 22.680 | 22.830 | 22.792 | 2,314,805 |
| 2025-01-17 | 22.490 | 24.140 | 22.100 | 23.480 | 23.441 | 3,179,690 |
| 2025-01-16 | 21.600 | 22.560 | 21.350 | 22.340 | 22.303 | 2,092,073 |
| 2025-01-15 | 22.060 | 22.250 | 21.370 | 21.430 | 21.395 | 1,180,110 |
| 2025-01-14 | 20.720 | 22.070 | 20.350 | 22.060 | 22.023 | 1,985,821 |
| 2025-01-13 | 20.220 | 20.700 | 19.740 | 20.350 | 20.316 | 1,124,442 |
| 2025-01-10 | 20.750 | 21.940 | 20.600 | 20.630 | 20.596 | 1,211,325 |
| 2025-01-09 | 20.250 | 21.550 | 20.010 | 20.970 | 20.935 | 1,635,716 |
| 2025-01-08 | 20.480 | 20.720 | 19.580 | 20.250 | 20.216 | 1,349,838 |
| 2025-01-07 | 19.610 | 20.470 | 19.520 | 20.460 | 20.426 | 1,047,508 |
| 2025-01-06 | 20.020 | 20.320 | 19.400 | 19.620 | 19.588 | 1,772,178 |
| 2025-01-03 | 21.380 | 21.410 | 19.820 | 20.020 | 19.987 | 1,746,008 |
| 2025-01-02 | 22.030 | 22.380 | 20.880 | 21.350 | 21.315 | 1,983,783 |
| 2024-12-31 | 23.480 | 23.600 | 22.000 | 22.020 | 21.984 | 1,719,668 |
| 2024-12-30 | 23.700 | 23.840 | 22.940 | 23.360 | 23.321 | 2,557,328 |
| 2024-12-27 | 23.000 | 24.210 | 22.920 | 23.700 | 23.661 | 2,770,213 |
| 2024-12-26 | 21.860 | 23.680 | 21.860 | 23.080 | 23.042 | 3,515,514 |
| 2024-12-25 | 22.590 | 22.590 | 21.600 | 22.000 | 21.964 | 2,794,479 |
| 2024-12-24 | 22.710 | 22.990 | 22.060 | 22.600 | 22.563 | 2,782,826 |
| 2024-12-23 | 25.150 | 25.210 | 22.610 | 22.700 | 22.662 | 3,214,406 |
| 2024-12-20 | 23.120 | 24.900 | 22.870 | 24.710 | 24.669 | 2,483,566 |
| 2024-12-19 | 23.070 | 23.550 | 22.650 | 23.110 | 23.072 | 2,124,636 |
| 2024-12-18 | 22.960 | 23.790 | 22.310 | 23.310 | 23.271 | 2,289,944 |
| 2024-12-17 | 24.290 | 24.550 | 22.800 | 23.010 | 22.972 | 2,160,839 |
| 2024-12-16 | 25.300 | 25.650 | 24.210 | 24.410 | 24.370 | 2,118,770 |
| 2024-12-13 | 25.780 | 26.380 | 25.390 | 25.400 | 25.358 | 3,673,380 |
| 2024-12-12 | 25.000 | 26.200 | 25.000 | 25.780 | 25.737 | 3,204,477 |
| 2024-12-11 | 24.410 | 25.680 | 24.410 | 25.200 | 25.158 | 2,547,243 |
| 2024-12-10 | 23.880 | 25.200 | 23.550 | 24.740 | 24.699 | 4,048,249 |
| 2024-12-09 | 23.510 | 23.600 | 23.140 | 23.350 | 23.311 | 1,333,529 |
| 2024-12-06 | 23.960 | 24.020 | 23.210 | 23.510 | 23.471 | 1,772,036 |
| 2024-12-05 | 23.360 | 24.150 | 23.210 | 23.930 | 23.890 | 2,241,202 |
| 2024-12-04 | 23.900 | 24.080 | 23.210 | 23.360 | 23.321 | 1,979,019 |
| 2024-12-03 | 24.340 | 24.850 | 23.740 | 23.900 | 23.860 | 2,672,634 |
| 2024-12-02 | 24.720 | 25.210 | 24.110 | 24.630 | 24.589 | 2,681,997 |
| 2024-11-29 | 23.510 | 25.180 | 23.130 | 24.490 | 24.449 | 4,725,118 |
| 2024-11-28 | 22.940 | 24.330 | 22.640 | 23.510 | 23.471 | 3,658,863 |
| 2024-11-27 | 22.830 | 23.000 | 21.660 | 22.940 | 22.902 | 2,188,979 |
| 2024-11-26 | 23.090 | 23.630 | 22.460 | 22.600 | 22.563 | 2,716,520 |
| 2024-11-25 | 23.470 | 23.800 | 22.620 | 23.430 | 23.391 | 2,363,518 |
| 2024-11-22 | 23.960 | 24.790 | 23.410 | 23.410 | 23.371 | 3,091,546 |
| 2024-11-21 | 23.960 | 24.760 | 23.710 | 23.840 | 23.801 | 3,094,254 |
| 2024-11-20 | 23.580 | 24.490 | 23.390 | 24.110 | 24.070 | 4,133,994 |
| 2024-11-19 | 22.440 | 24.330 | 22.190 | 24.000 | 23.960 | 7,475,011 |
| 2024-11-18 | 24.080 | 24.410 | 22.180 | 22.350 | 22.313 | 6,082,702 |
| 2024-11-15 | 26.770 | 26.770 | 24.000 | 24.050 | 24.010 | 12,051,968 |
| 2024-11-14 | 33.100 | 33.100 | 26.700 | 27.100 | 27.055 | 21,107,853 |
| 2024-11-13 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-12 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-11 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-08 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-07 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-06 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-05 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-04 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-11-01 | 27.580 | 27.580 | 27.580 | 27.580 | 27.534 | 0 |
| 2024-10-31 | 25.500 | 27.720 | 23.190 | 27.580 | 27.534 | 12,170,877 |
| 2024-10-30 | 23.320 | 23.550 | 22.500 | 23.100 | 23.062 | 2,672,982 |
| 2024-10-29 | 24.510 | 24.510 | 23.450 | 23.650 | 23.611 | 2,839,981 |
| 2024-10-28 | 23.300 | 25.100 | 23.000 | 24.510 | 24.469 | 5,254,162 |
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.