Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.180	63.210	49.970	63.200	63.200	33,823,291
2026-07-20	61.800	62.000	50.580	54.100	54.100	30,490,523
2026-07-17	63.630	66.800	59.800	60.100	60.100	35,890,076
2026-07-16	64.020	69.580	62.620	63.630	63.630	19,999,816
2026-07-15	72.230	73.500	64.600	65.290	65.290	17,800,136
2026-07-14	71.570	73.000	64.000	69.990	69.990	31,071,567
2026-07-13	77.500	80.790	71.300	71.460	71.460	24,766,134
2026-07-10	87.590	89.500	77.900	78.320	78.320	30,281,318
2026-07-09	79.620	88.300	78.230	88.300	88.300	29,406,048
2026-07-08	78.580	82.990	73.000	79.620	79.620	24,120,261
2026-07-07	74.880	80.980	74.200	77.850	77.850	20,887,335
2026-07-06	72.000	78.500	69.010	76.400	76.400	29,632,940
2026-07-03	71.990	75.280	69.760	70.600	70.600	19,474,083
2026-07-02	77.740	80.970	71.400	72.000	72.000	30,908,067
2026-07-01	85.650	88.800	78.950	80.000	80.000	26,126,334
2026-06-30	85.650	90.000	83.000	83.660	83.660	27,329,408
2026-06-29	79.500	86.080	76.200	85.970	85.970	31,004,300
2026-06-26	81.810	83.980	75.000	80.000	80.000	28,355,798
2026-06-25	81.600	85.190	80.200	83.990	83.990	28,421,612
2026-06-24	73.280	86.200	72.500	84.260	84.260	36,010,244
2026-06-23	73.000	78.730	71.520	73.890	73.890	28,725,788
2026-06-22	75.010	75.460	69.200	72.510	72.510	31,669,605
2026-06-18	67.770	77.180	66.330	75.010	75.010	40,163,894
2026-06-17	63.560	68.900	62.620	66.660	66.660	28,078,113
2026-06-16	68.500	69.140	62.600	65.000	65.000	26,749,242
2026-06-15	65.000	69.500	62.660	68.010	68.010	24,643,792
2026-06-12	66.390	68.380	62.600	64.890	64.890	27,772,244
2026-06-11	61.190	63.870	59.000	63.230	63.230	20,085,854
2026-06-10	62.700	64.740	60.520	61.890	61.890	17,620,088
2026-06-09	62.050	65.150	61.080	64.490	64.490	21,783,230
2026-06-08	64.300	66.990	60.520	61.190	61.190	30,204,244
2026-06-05	68.550	72.740	67.760	68.490	68.490	18,880,378
2026-06-04	65.010	72.600	63.300	70.720	70.720	23,468,850
2026-06-03	64.750	67.950	62.700	66.230	66.230	25,861,234
2026-06-02	64.590	67.350	62.990	64.660	64.660	25,430,522
2026-06-01	71.950	72.630	63.120	63.680	63.680	36,252,937
2026-05-29	79.060	79.570	71.280	72.270	72.270	35,255,964
2026-05-28	64.350	78.180	63.600	78.180	78.180	35,797,460
2026-05-27	61.500	69.990	61.500	65.150	65.150	29,883,640
2026-05-26	60.530	66.660	58.000	63.780	63.780	28,551,021
2026-05-25	54.300	62.800	52.800	60.740	60.740	29,573,517
2026-05-22	52.620	56.350	51.010	54.490	54.490	20,781,211
2026-05-21	57.700	59.300	52.000	52.000	52.000	30,110,783
2026-05-20	53.310	59.590	52.500	58.880	58.880	31,116,043
2026-05-19	51.000	54.700	48.220	53.330	53.330	29,925,078
2026-05-18	50.900	55.200	48.880	51.830	51.830	28,310,652
2026-05-15	55.000	55.880	50.390	51.400	51.400	34,440,889
2026-05-14	49.970	55.180	49.780	53.820	53.820	34,198,346
2026-05-13	47.500	50.050	46.990	48.790	48.790	25,348,252
2026-05-12	48.000	49.450	47.050	49.360	49.360	21,063,202
2026-05-11	47.880	49.900	46.240	48.300	48.300	22,274,658
2026-05-08	47.680	49.400	46.830	47.230	47.230	15,004,957
2026-05-07	44.320	49.580	43.400	48.860	48.860	23,129,872
2026-05-06	44.000	45.970	43.410	43.410	43.410	25,440,943
2026-04-30	40.050	43.150	39.130	42.490	42.490	22,821,814
2026-04-29	38.750	40.550	38.100	39.910	39.910	19,094,435
2026-04-28	42.990	44.000	37.070	39.530	39.530	33,415,681
2026-04-27	41.260	44.230	40.810	43.200	43.200	20,443,290
2026-04-24	40.600	43.490	38.890	41.660	41.660	24,296,963
2026-04-23	42.590	42.590	39.640	40.480	40.480	18,362,209

← NewerPage 2 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.