Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.590	42.590	39.640	40.480	40.480	18,362,209
2026-04-22	38.880	43.590	38.350	42.590	42.590	26,772,417
2026-04-21	39.960	40.360	38.820	39.220	39.220	10,727,045
2026-04-20	39.280	40.780	39.050	40.350	40.350	15,415,456
2026-04-17	39.010	39.680	38.280	39.050	39.050	9,125,479
2026-04-16	40.100	40.960	38.960	39.390	39.390	16,452,978
2026-04-15	39.600	42.130	38.800	40.490	40.490	18,966,513
2026-04-14	39.660	40.800	38.700	39.260	39.260	15,809,730
2026-04-13	40.510	40.770	38.550	38.800	38.800	11,662,750
2026-04-10	39.920	42.250	39.910	40.660	40.660	13,451,943
2026-04-09	38.920	40.470	38.920	39.490	39.490	9,247,683
2026-04-08	38.880	40.380	37.800	39.990	39.990	17,951,731
2026-04-07	36.430	37.350	36.160	36.770	36.770	8,264,171
2026-04-03	37.360	37.510	36.180	36.300	36.300	6,524,682
2026-04-02	38.350	39.230	36.610	36.950	36.950	9,311,813
2026-04-01	38.810	39.930	38.230	38.610	38.610	9,405,375
2026-03-31	39.930	40.390	37.700	37.900	37.900	12,593,917
2026-03-30	40.300	40.760	38.730	40.430	40.430	10,744,633
2026-03-27	38.600	41.610	37.200	40.550	40.550	14,892,003
2026-03-26	41.500	41.500	38.730	39.100	39.100	16,501,882
2026-03-25	42.340	44.890	41.140	41.580	41.580	15,788,241
2026-03-24	43.130	43.290	39.680	42.280	42.280	17,298,305
2026-03-23	44.000	44.800	41.800	42.180	42.180	17,232,231
2026-03-20	43.000	48.350	40.350	46.150	46.150	30,703,810
2026-03-19	41.380	44.880	40.610	42.850	42.850	18,575,646
2026-03-18	42.440	43.130	40.300	42.480	42.480	16,175,070
2026-03-17	43.140	44.990	42.330	42.450	42.450	18,670,655
2026-03-16	41.980	45.450	39.830	44.000	44.000	26,436,629
2026-03-13	41.000	42.990	40.300	40.560	40.560	12,799,220
2026-03-12	41.000	42.780	40.000	41.620	41.620	16,205,082
2026-03-11	40.500	44.310	40.500	41.200	41.200	22,476,795
2026-03-10	39.610	40.190	38.220	39.100	39.100	12,773,723
2026-03-09	37.750	39.360	37.560	38.910	38.910	14,327,781
2026-03-06	36.820	41.500	36.820	39.800	39.800	21,654,242
2026-03-05	37.590	37.700	36.300	37.030	37.030	15,529,114
2026-03-04	35.930	37.370	35.890	36.610	36.610	17,921,726
2026-03-03	39.150	39.790	35.440	36.360	36.360	24,407,645
2026-03-02	41.350	42.760	39.270	39.270	39.270	21,182,940
2026-02-27	44.500	44.500	42.040	43.650	43.650	11,925,088
2026-02-26	45.300	45.820	43.610	44.510	44.510	12,733,959
2026-02-25	44.290	46.560	43.000	45.840	45.840	12,735,635
2026-02-24	43.520	44.720	42.090	44.150	44.150	11,772,152
2026-02-13	41.800	45.540	41.800	43.800	43.800	16,477,092
2026-02-12	41.570	43.500	41.540	42.150	42.150	9,376,515
2026-02-11	40.800	42.720	40.210	41.660	41.660	10,943,273
2026-02-10	40.840	42.070	39.900	41.430	41.430	18,423,562
2026-02-09	43.800	44.000	40.220	41.240	41.240	21,759,442
2026-02-06	43.280	44.630	42.590	42.600	42.600	13,434,647
2026-02-05	40.000	44.880	39.670	44.220	44.220	22,512,511
2026-02-04	41.640	42.250	39.810	41.080	41.080	18,325,364
2026-02-03	43.000	43.360	41.200	42.320	42.320	19,704,972
2026-02-02	46.200	46.200	41.880	41.940	41.940	26,713,310
2026-01-30	44.010	48.360	44.010	46.660	46.660	25,964,552
2026-01-29	46.580	50.580	46.000	46.800	46.800	28,203,913
2026-01-28	41.860	46.860	40.700	46.800	46.800	32,414,527
2026-01-27	37.960	41.000	36.500	39.810	39.810	19,965,772
2026-01-26	35.950	38.880	35.510	38.150	38.150	22,262,069
2026-01-23	35.350	36.950	34.290	36.240	36.240	20,259,980
2026-01-22	37.200	37.240	35.010	35.210	35.210	15,672,619
2026-01-21	35.600	38.860	34.800	36.530	36.530	20,848,723

← NewerPage 3 of 5 · 244 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.