Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.790	37.650	35.300	36.900	36.900	19,424,512
2026-01-16	33.880	36.960	33.700	36.500	36.500	26,726,376
2026-01-15	32.280	33.540	32.110	33.220	33.220	16,663,659
2026-01-14	33.300	33.790	32.110	32.540	32.540	18,773,720
2026-01-13	34.120	34.500	32.740	33.200	33.200	14,552,485
2026-01-12	34.810	35.100	33.570	34.400	34.400	19,486,576
2026-01-09	35.790	36.100	34.690	35.140	35.140	17,427,948
2026-01-08	35.010	37.940	34.910	36.110	36.110	25,097,567
2026-01-07	36.100	37.110	34.500	35.550	35.550	29,638,777
2026-01-06	32.290	37.680	31.910	36.370	36.370	41,991,534
2026-01-05	29.850	33.610	28.910	32.460	32.460	40,396,579
2025-12-31	28.580	30.770	27.800	28.940	28.940	32,563,940
2025-12-30	27.700	28.120	26.690	27.220	27.220	20,608,015
2025-12-29	27.880	28.530	27.500	27.770	27.770	14,962,584
2025-12-26	28.960	29.980	27.940	27.990	27.990	21,623,683
2025-12-25	27.930	29.800	27.360	29.380	29.380	21,110,671
2025-12-24	28.000	28.600	27.600	28.140	28.140	15,939,941
2025-12-23	27.290	28.470	26.930	28.000	28.000	15,655,508
2025-12-22	27.360	28.710	26.780	27.700	27.700	22,980,951
2025-12-19	28.500	28.510	26.880	27.650	27.650	19,583,171
2025-12-18	27.000	28.600	27.000	27.630	27.630	19,016,237
2025-12-17	26.800	27.630	26.800	27.090	27.090	21,535,027
2025-12-16	27.100	28.130	26.640	26.870	26.870	14,289,330
2025-12-15	27.890	28.280	26.930	27.000	27.000	23,311,469
2025-12-12	24.700	29.440	24.700	28.800	28.800	35,592,307
2025-12-11	24.890	25.170	24.480	24.650	24.650	6,203,164
2025-12-10	24.520	25.160	24.210	24.880	24.880	6,281,403
2025-12-09	24.900	25.250	24.390	24.640	24.640	5,526,707
2025-12-08	24.300	25.250	24.080	24.970	24.970	8,202,982
2025-12-05	24.250	24.670	23.700	24.320	24.320	4,199,894
2025-12-04	23.770	24.740	23.550	24.290	24.290	6,859,139
2025-12-03	24.080	24.300	23.510	23.750	23.750	5,693,608
2025-12-02	24.960	25.010	23.970	24.050	24.050	5,308,502
2025-12-01	24.700	25.290	24.400	25.010	25.010	8,278,652
2025-11-28	24.680	25.600	24.400	24.980	24.980	8,538,641
2025-11-27	24.180	25.550	24.100	24.830	24.830	12,143,788
2025-11-26	22.920	25.180	22.800	24.220	24.220	15,096,761
2025-11-25	22.720	23.660	22.720	23.010	23.010	8,183,479
2025-11-24	22.900	23.170	22.540	22.660	22.660	7,229,980
2025-11-21	24.000	24.160	22.670	22.750	22.750	11,554,699
2025-11-20	25.180	25.460	24.180	24.380	24.380	11,398,273
2025-11-19	26.440	26.800	25.650	25.780	25.780	7,498,067
2025-11-18	27.000	27.350	26.460	26.590	26.590	12,669,996
2025-11-17	25.020	27.490	25.020	27.040	27.040	22,569,935
2025-11-14	25.180	25.950	24.730	25.350	25.350	11,300,840
2025-11-13	24.200	26.260	24.110	25.500	25.500	16,778,248
2025-11-12	24.650	24.800	23.900	24.210	24.210	7,326,086
2025-11-11	25.640	26.590	24.660	24.810	24.810	11,643,027
2025-11-10	25.460	25.960	24.630	25.630	25.630	13,658,992
2025-11-07	24.210	26.000	24.000	25.110	25.110	16,075,568
2025-11-06	23.550	24.880	23.470	24.300	24.300	11,973,508
2025-11-05	23.530	23.770	23.160	23.330	23.330	7,108,988
2025-11-04	24.150	24.450	23.610	23.770	23.770	7,444,779
2025-11-03	24.380	24.470	23.480	24.210	24.210	14,669,801
2025-10-31	25.870	26.110	24.530	24.530	24.530	19,919,010
2025-10-30	27.160	27.270	26.450	26.790	26.790	10,185,873
2025-10-29	26.420	27.850	26.300	27.150	27.150	18,173,700
2025-10-28	26.680	26.840	26.060	26.480	26.480	10,842,197
2025-10-27	27.310	27.310	26.110	26.830	26.830	15,972,276
2025-10-24	24.800	27.400	24.750	26.690	26.690	21,793,127

← NewerPage 4 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.