Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24.800 | 27.400 | 24.750 | 26.690 | 26.690 | 21,793,127 |
| 2025-10-23 | 25.030 | 25.130 | 24.110 | 24.590 | 24.590 | 13,241,129 |
| 2025-10-22 | 25.450 | 25.640 | 24.980 | 25.200 | 25.200 | 10,683,319 |
| 2025-10-21 | 24.960 | 25.960 | 24.840 | 25.880 | 25.880 | 14,615,106 |
| 2025-10-20 | 26.020 | 26.080 | 24.560 | 24.710 | 24.710 | 14,387,251 |
| 2025-10-17 | 26.490 | 26.730 | 24.970 | 25.040 | 25.040 | 18,538,951 |
| 2025-10-16 | 26.880 | 28.080 | 26.370 | 26.650 | 26.650 | 19,990,041 |
| 2025-10-15 | 26.850 | 27.670 | 25.750 | 26.820 | 26.820 | 23,529,810 |
| 2025-10-14 | 30.100 | 30.850 | 27.000 | 27.060 | 27.060 | 43,509,657 |
| 2025-10-13 | 27.220 | 30.850 | 27.220 | 30.700 | 30.700 | 42,665,447 |
| 2025-10-10 | 30.630 | 30.960 | 28.010 | 30.000 | 30.000 | 55,999,415 |
| 2025-10-09 | 27.710 | 32.920 | 26.700 | 32.500 | 32.500 | 75,390,183 |
| 2025-09-30 | 26.270 | 28.580 | 26.260 | 27.430 | 27.430 | 51,675,834 |
| 2025-09-29 | 24.800 | 28.050 | 23.840 | 26.070 | 26.070 | 49,497,341 |
| 2025-09-26 | 23.810 | 25.670 | 23.580 | 25.100 | 25.100 | 24,276,870 |
| 2025-09-25 | 23.870 | 24.300 | 23.660 | 24.000 | 24.000 | 13,555,475 |
| 2025-09-24 | 22.640 | 24.390 | 22.440 | 23.790 | 23.790 | 17,952,171 |
| 2025-09-23 | 23.070 | 23.070 | 21.960 | 22.790 | 22.790 | 9,748,140 |
| 2025-09-22 | 22.700 | 23.040 | 22.440 | 23.010 | 23.010 | 7,224,603 |
| 2025-09-19 | 22.810 | 23.150 | 22.200 | 22.630 | 22.630 | 7,353,169 |
| 2025-09-18 | 22.890 | 23.700 | 22.440 | 22.810 | 22.810 | 13,177,593 |
| 2025-09-17 | 22.650 | 23.080 | 22.440 | 22.890 | 22.890 | 6,881,042 |
| 2025-09-16 | 22.780 | 23.000 | 22.470 | 22.790 | 22.790 | 6,646,869 |
| 2025-09-15 | 23.150 | 23.350 | 22.580 | 22.670 | 22.670 | 7,481,820 |
| 2025-09-12 | 22.680 | 23.170 | 22.380 | 22.760 | 22.760 | 8,536,504 |
| 2025-09-11 | 21.520 | 22.680 | 21.210 | 22.580 | 22.580 | 9,349,258 |
| 2025-09-10 | 21.630 | 21.990 | 21.390 | 21.480 | 21.480 | 4,531,652 |
| 2025-09-09 | 21.900 | 22.030 | 21.410 | 21.440 | 21.440 | 5,730,626 |
| 2025-09-08 | 22.000 | 22.170 | 21.400 | 21.930 | 21.930 | 9,424,896 |
| 2025-09-05 | 21.230 | 22.190 | 21.120 | 22.100 | 22.100 | 6,795,123 |
| 2025-09-04 | 22.060 | 22.470 | 20.800 | 21.220 | 21.220 | 10,091,249 |
| 2025-09-03 | 22.810 | 23.100 | 22.130 | 22.280 | 22.280 | 9,689,328 |
| 2025-09-02 | 24.130 | 24.380 | 22.830 | 23.170 | 23.170 | 13,303,236 |
| 2025-09-01 | 24.880 | 25.930 | 23.990 | 24.300 | 24.300 | 18,572,403 |
| 2025-08-29 | 23.590 | 24.920 | 23.590 | 24.610 | 24.610 | 21,191,602 |
| 2025-08-28 | 21.520 | 22.800 | 21.400 | 22.620 | 22.620 | 11,481,730 |
| 2025-08-27 | 22.020 | 22.950 | 21.530 | 21.530 | 21.530 | 9,109,497 |
| 2025-08-26 | 21.780 | 22.540 | 21.560 | 22.010 | 22.010 | 7,720,496 |
| 2025-08-25 | 22.100 | 22.290 | 21.460 | 21.900 | 21.900 | 11,016,896 |
| 2025-08-22 | 20.900 | 22.070 | 20.810 | 21.800 | 21.800 | 11,636,942 |
| 2025-08-21 | 21.190 | 21.350 | 20.700 | 20.840 | 20.840 | 7,145,718 |
| 2025-08-20 | 20.700 | 21.100 | 20.350 | 21.100 | 21.100 | 8,134,879 |
| 2025-08-19 | 20.840 | 21.050 | 20.600 | 20.620 | 20.620 | 6,836,440 |
| 2025-08-18 | 19.750 | 21.110 | 19.750 | 20.840 | 20.840 | 12,431,707 |
| 2025-08-15 | 19.310 | 19.810 | 19.210 | 19.750 | 19.750 | 7,343,606 |
| 2025-08-14 | 20.140 | 20.250 | 19.300 | 19.360 | 19.360 | 8,698,729 |
| 2025-08-13 | 20.010 | 20.400 | 19.900 | 20.150 | 20.150 | 6,767,499 |
| 2025-08-12 | 20.150 | 20.230 | 19.800 | 20.040 | 20.040 | 4,612,039 |
| 2025-08-11 | 19.980 | 20.370 | 19.920 | 20.150 | 20.150 | 3,665,962 |
| 2025-08-08 | 20.400 | 20.430 | 20.000 | 20.110 | 20.110 | 3,714,905 |
| 2025-08-07 | 20.000 | 20.580 | 20.000 | 20.470 | 20.470 | 7,220,667 |
| 2025-08-06 | 19.580 | 20.120 | 19.580 | 19.970 | 19.970 | 4,795,571 |
| 2025-08-05 | 19.560 | 19.880 | 19.500 | 19.650 | 19.650 | 3,539,888 |
| 2025-08-04 | 19.380 | 19.580 | 19.310 | 19.460 | 19.460 | 2,829,555 |
| 2025-08-01 | 19.480 | 19.720 | 19.320 | 19.410 | 19.410 | 2,884,288 |
| 2025-07-31 | 19.900 | 20.120 | 19.390 | 19.490 | 19.490 | 5,866,816 |
| 2025-07-30 | 20.000 | 20.200 | 19.750 | 19.940 | 19.940 | 3,626,640 |
| 2025-07-29 | 19.920 | 20.270 | 19.920 | 20.100 | 20.100 | 3,577,964 |
| 2025-07-28 | 20.010 | 20.140 | 19.700 | 20.090 | 20.090 | 4,093,180 |
| 2025-07-25 | 19.570 | 20.000 | 19.480 | 19.930 | 19.930 | 5,265,729 |
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.