Yangtze Optical Electronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153.45 | 157.00 | 142.18 | 148.24 | 148.24 | 10,290,179 |
| 2026-10-16 | 165.00 | 168.70 | 151.32 | 153.36 | 153.36 | 10,141,689 |
| 2026-10-15 | 163.94 | 170.50 | 159.41 | 160.67 | 160.67 | 11,117,834 |
| 2026-10-14 | 164.50 | 177.65 | 164.36 | 166.32 | 166.32 | 14,278,804 |
| 2026-10-13 | 140.00 | 161.28 | 140.00 | 158.00 | 158.00 | 11,131,389 |
| 2026-10-12 | 160.00 | 160.98 | 149.00 | 149.10 | 149.10 | 9,784,330 |
| 2026-10-09 | 156.00 | 167.66 | 154.20 | 163.03 | 163.03 | 10,742,081 |
| 2026-10-08 | 171.31 | 173.99 | 157.50 | 160.29 | 160.29 | 9,370,602 |
| 2026-09-30 | 188.00 | 188.00 | 171.03 | 174.67 | 174.67 | 11,368,461 |
| 2026-09-29 | 162.68 | 182.37 | 160.09 | 180.23 | 180.23 | 11,412,986 |
| 2026-09-28 | 186.00 | 187.87 | 157.20 | 165.05 | 165.05 | 13,309,969 |
| 2026-09-24 | 191.91 | 200.15 | 185.30 | 191.35 | 191.35 | 9,103,175 |
| 2026-09-23 | 195.05 | 197.85 | 189.03 | 193.59 | 193.59 | 8,785,949 |
| 2026-09-22 | 211.00 | 215.00 | 191.49 | 197.02 | 197.02 | 13,219,359 |
| 2026-09-21 | 193.80 | 208.00 | 191.31 | 205.07 | 205.07 | 12,983,454 |
| 2026-09-18 | 195.00 | 200.88 | 184.91 | 195.52 | 195.52 | 13,478,594 |
| 2026-09-17 | 189.39 | 205.55 | 186.00 | 194.10 | 194.10 | 12,467,271 |
| 2026-09-16 | 190.00 | 197.00 | 189.00 | 191.30 | 191.30 | 11,097,313 |
| 2026-09-15 | 190.50 | 196.85 | 188.87 | 190.00 | 190.00 | 10,364,029 |
| 2026-09-14 | 188.00 | 202.17 | 185.10 | 197.00 | 197.00 | 15,927,547 |
| 2026-09-11 | 163.99 | 196.28 | 163.66 | 195.00 | 195.00 | 20,658,743 |
| 2026-09-10 | 166.70 | 174.00 | 163.21 | 168.84 | 168.84 | 11,657,096 |
| 2026-09-09 | 176.74 | 181.88 | 164.00 | 174.20 | 174.20 | 15,096,308 |
| 2026-09-08 | 183.84 | 184.95 | 166.00 | 168.00 | 168.00 | 15,981,109 |
| 2026-09-07 | 161.37 | 181.58 | 159.50 | 181.20 | 181.20 | 16,606,536 |
| 2026-09-04 | 174.00 | 177.00 | 157.01 | 163.00 | 163.00 | 15,837,988 |
| 2026-09-03 | 177.20 | 186.90 | 168.00 | 175.64 | 175.64 | 16,053,005 |
| 2026-09-02 | 161.01 | 179.92 | 161.00 | 174.56 | 174.56 | 14,532,104 |
| 2026-09-01 | 164.49 | 173.77 | 158.50 | 167.00 | 167.00 | 16,485,009 |
| 2026-08-31 | 158.01 | 168.92 | 158.01 | 160.98 | 160.98 | 13,524,657 |
| 2026-08-28 | 169.35 | 174.85 | 162.40 | 162.51 | 162.51 | 15,311,509 |
| 2026-08-27 | 169.00 | 193.00 | 164.59 | 173.30 | 173.30 | 20,529,308 |
| 2026-08-26 | 167.69 | 173.28 | 159.60 | 170.51 | 170.51 | 16,137,818 |
| 2026-08-25 | 141.40 | 171.24 | 141.20 | 168.80 | 168.80 | 21,234,800 |
| 2026-08-24 | 154.01 | 159.50 | 145.44 | 150.22 | 150.22 | 17,065,605 |
| 2026-08-21 | 150.53 | 164.67 | 147.00 | 158.80 | 158.80 | 24,639,889 |
| 2026-08-20 | 129.29 | 151.51 | 125.96 | 149.50 | 149.50 | 28,010,387 |
| 2026-08-19 | 136.57 | 138.97 | 126.26 | 126.26 | 126.26 | 19,347,975 |
| 2026-08-18 | 154.00 | 154.00 | 142.45 | 145.80 | 145.80 | 18,549,705 |
| 2026-08-17 | 142.10 | 162.68 | 131.00 | 154.00 | 154.00 | 23,917,053 |
| 2026-08-14 | 123.51 | 140.00 | 122.11 | 140.00 | 140.00 | 20,448,491 |
| 2026-08-13 | 121.44 | 132.85 | 119.50 | 121.87 | 121.87 | 21,887,095 |
| 2026-08-12 | 105.39 | 124.20 | 103.42 | 117.99 | 117.99 | 19,743,148 |
| 2026-08-11 | 99.510 | 107.48 | 97.230 | 104.36 | 104.36 | 12,564,921 |
| 2026-08-10 | 113.00 | 114.60 | 98.270 | 103.00 | 103.00 | 16,117,966 |
| 2026-08-07 | 104.55 | 115.90 | 103.00 | 112.29 | 112.29 | 16,108,010 |
| 2026-08-06 | 101.18 | 109.50 | 99.240 | 104.68 | 104.68 | 15,917,298 |
| 2026-08-05 | 85.420 | 104.24 | 85.110 | 102.40 | 102.40 | 16,181,188 |
| 2026-08-04 | 85.000 | 90.980 | 82.570 | 90.200 | 90.200 | 10,395,058 |
| 2026-08-03 | 83.530 | 86.840 | 78.340 | 82.200 | 82.200 | 9,086,445 |
| 2026-07-31 | 88.000 | 93.850 | 82.450 | 84.500 | 84.500 | 9,634,104 |
| 2026-07-30 | 88.920 | 88.920 | 78.900 | 79.840 | 79.840 | 8,117,154 |
| 2026-07-29 | 90.710 | 92.510 | 83.520 | 88.460 | 88.460 | 8,291,373 |
| 2026-07-28 | 98.000 | 100.65 | 90.150 | 90.940 | 90.940 | 7,542,656 |
| 2026-07-27 | 95.890 | 103.07 | 94.530 | 103.07 | 103.07 | 7,649,487 |
| 2026-07-24 | 97.030 | 102.66 | 96.000 | 96.840 | 96.840 | 7,111,539 |
| 2026-07-23 | 102.00 | 108.88 | 99.110 | 100.99 | 100.99 | 9,101,503 |
| 2026-07-22 | 107.92 | 110.91 | 99.660 | 100.00 | 100.00 | 13,692,840 |
| 2026-07-21 | 105.05 | 111.88 | 84.840 | 110.00 | 110.00 | 18,026,216 |
| 2026-07-20 | 115.49 | 119.74 | 99.010 | 103.00 | 103.00 | 15,257,931 |
Page 1 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.