Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.800 | 23.400 | 22.470 | 23.290 | 23.251 | 2,705,648 |
| 2024-10-24 | 23.800 | 24.130 | 22.580 | 22.860 | 22.822 | 3,835,985 |
| 2024-10-23 | 23.190 | 25.050 | 22.560 | 24.140 | 24.100 | 4,607,637 |
| 2024-10-22 | 24.080 | 24.080 | 22.900 | 23.410 | 23.371 | 2,693,700 |
| 2024-10-21 | 23.790 | 24.450 | 22.190 | 23.730 | 23.691 | 5,210,403 |
| 2024-10-18 | 21.010 | 22.810 | 21.010 | 22.030 | 21.994 | 3,776,214 |
| 2024-10-17 | 21.490 | 22.200 | 21.200 | 21.360 | 21.325 | 1,786,852 |
| 2024-10-16 | 21.920 | 21.960 | 20.980 | 21.240 | 21.205 | 1,575,487 |
| 2024-10-15 | 22.270 | 22.690 | 21.730 | 21.820 | 21.784 | 1,625,172 |
| 2024-10-14 | 21.000 | 23.270 | 20.900 | 22.520 | 22.483 | 4,976,725 |
| 2024-10-11 | 22.680 | 22.920 | 20.500 | 20.910 | 20.875 | 3,656,256 |
| 2024-10-10 | 23.600 | 24.560 | 22.590 | 22.980 | 22.942 | 3,182,060 |
| 2024-10-09 | 26.000 | 26.000 | 22.400 | 24.000 | 23.960 | 5,402,873 |
| 2024-10-08 | 27.600 | 27.600 | 23.950 | 26.400 | 26.356 | 5,276,695 |
| 2024-09-30 | 20.650 | 23.580 | 20.300 | 23.000 | 22.962 | 3,488,585 |
| 2024-09-27 | 19.200 | 20.200 | 18.850 | 19.940 | 19.907 | 1,209,961 |
| 2024-09-26 | 18.350 | 18.950 | 17.960 | 18.870 | 18.839 | 1,117,209 |
| 2024-09-25 | 18.590 | 19.200 | 18.350 | 18.350 | 18.320 | 1,639,626 |
| 2024-09-24 | 18.000 | 18.550 | 17.700 | 18.500 | 18.469 | 1,090,906 |
| 2024-09-23 | 17.650 | 18.340 | 17.490 | 18.000 | 17.970 | 1,110,074 |
| 2024-09-20 | 17.590 | 17.930 | 17.440 | 17.630 | 17.601 | 566,335 |
| 2024-09-19 | 17.500 | 18.080 | 16.920 | 17.740 | 17.711 | 1,846,094 |
| 2024-09-18 | 17.000 | 17.860 | 16.040 | 17.600 | 17.571 | 2,058,786 |
| 2024-09-13 | 17.070 | 17.380 | 16.650 | 16.850 | 16.822 | 1,190,473 |
| 2024-09-12 | 17.060 | 17.280 | 16.920 | 17.030 | 17.002 | 827,154 |
| 2024-09-11 | 16.560 | 17.070 | 16.560 | 16.990 | 16.962 | 655,039 |
| 2024-09-10 | 16.560 | 16.980 | 16.400 | 16.820 | 16.792 | 711,243 |
| 2024-09-09 | 16.420 | 16.690 | 16.240 | 16.490 | 16.463 | 688,666 |
| 2024-09-06 | 17.420 | 17.420 | 16.330 | 16.400 | 16.373 | 1,155,798 |
| 2024-09-05 | 17.160 | 17.460 | 17.070 | 17.250 | 17.221 | 702,440 |
| 2024-09-04 | 17.180 | 17.430 | 17.010 | 17.140 | 17.112 | 605,853 |
| 2024-09-03 | 17.220 | 17.560 | 17.060 | 17.210 | 17.182 | 870,730 |
| 2024-09-02 | 18.180 | 18.180 | 17.210 | 17.220 | 17.192 | 1,820,045 |
| 2024-08-30 | 17.910 | 18.330 | 17.460 | 18.120 | 18.090 | 1,957,850 |
| 2024-08-29 | 17.180 | 17.980 | 16.850 | 17.690 | 17.661 | 1,334,759 |
| 2024-08-28 | 17.370 | 17.700 | 17.100 | 17.260 | 17.231 | 782,742 |
| 2024-08-27 | 18.520 | 18.710 | 17.140 | 17.410 | 17.381 | 884,080 |
| 2024-08-26 | 18.030 | 18.290 | 17.520 | 17.840 | 17.810 | 834,874 |
| 2024-08-23 | 17.550 | 18.040 | 17.410 | 17.680 | 17.651 | 1,178,898 |
| 2024-08-22 | 17.640 | 18.320 | 17.560 | 17.850 | 17.820 | 1,143,159 |
| 2024-08-21 | 17.710 | 17.890 | 17.500 | 17.640 | 17.611 | 1,049,619 |
| 2024-08-20 | 17.840 | 18.470 | 17.540 | 17.660 | 17.631 | 1,640,435 |
| 2024-08-19 | 18.330 | 18.540 | 17.800 | 18.250 | 18.220 | 1,377,829 |
| 2024-08-16 | 18.780 | 19.270 | 18.300 | 18.330 | 18.300 | 1,339,520 |
| 2024-08-15 | 18.730 | 18.970 | 18.300 | 18.970 | 18.939 | 1,087,249 |
| 2024-08-14 | 19.180 | 19.410 | 18.620 | 18.730 | 18.699 | 1,242,653 |
| 2024-08-13 | 19.160 | 19.500 | 18.950 | 19.290 | 19.258 | 1,067,866 |
| 2024-08-12 | 19.710 | 19.710 | 19.010 | 19.240 | 19.208 | 1,175,224 |
| 2024-08-09 | 20.400 | 20.520 | 19.660 | 19.710 | 19.677 | 2,666,332 |
| 2024-08-08 | 20.880 | 21.670 | 19.970 | 20.400 | 20.366 | 3,503,025 |
| 2024-08-07 | 19.700 | 21.210 | 19.700 | 20.440 | 20.406 | 3,243,267 |
| 2024-08-06 | 19.670 | 19.880 | 18.880 | 19.440 | 19.408 | 1,705,138 |
| 2024-08-05 | 20.430 | 20.430 | 18.740 | 18.740 | 18.709 | 1,662,705 |
| 2024-08-02 | 20.300 | 20.680 | 19.780 | 19.870 | 19.837 | 1,894,856 |
| 2024-08-01 | 20.180 | 21.500 | 20.000 | 20.410 | 20.376 | 3,500,824 |
| 2024-07-31 | 19.320 | 19.970 | 19.320 | 19.930 | 19.897 | 1,131,387 |
| 2024-07-30 | 19.620 | 19.920 | 19.220 | 19.520 | 19.488 | 1,052,916 |
| 2024-07-29 | 19.370 | 20.100 | 19.310 | 19.560 | 19.528 | 1,790,371 |
| 2024-07-26 | 17.860 | 19.940 | 17.860 | 19.420 | 19.388 | 2,416,389 |
| 2024-07-25 | 17.640 | 18.240 | 17.410 | 17.860 | 17.830 | 884,656 |
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.