Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.690	18.700	18.400	18.400	18.400	2,579,769
2025-04-24	18.840	18.870	18.410	18.580	18.580	2,230,261
2025-04-23	19.110	19.110	18.700	18.870	18.870	2,743,508
2025-04-22	18.760	19.130	18.500	18.840	18.840	3,123,144
2025-04-21	18.740	18.890	18.560	18.770	18.770	2,423,494
2025-04-18	18.830	18.980	18.560	18.750	18.750	1,801,530
2025-04-17	18.920	19.180	18.550	18.860	18.860	2,648,779
2025-04-16	18.970	19.140	18.400	18.820	18.820	3,058,076
2025-04-15	19.240	19.240	18.730	18.950	18.950	3,494,317
2025-04-14	19.400	19.500	19.120	19.220	19.220	4,932,300
2025-04-11	18.020	20.930	18.020	19.250	19.250	11,339,433
2025-04-10	18.310	18.690	18.100	18.100	18.100	4,808,483
2025-04-09	16.870	18.130	16.300	17.830	17.830	7,026,993
2025-04-08	16.300	17.360	16.270	17.050	17.050	6,935,260
2025-04-07	18.060	18.810	15.670	16.110	16.110	8,575,288
2025-04-03	19.390	19.750	19.320	19.590	19.590	2,680,474
2025-04-02	19.570	19.750	19.460	19.570	19.570	1,983,797
2025-04-01	19.360	19.730	19.210	19.610	19.610	2,485,354
2025-03-31	19.150	19.420	19.000	19.310	19.310	2,890,637
2025-03-28	19.590	19.830	19.220	19.260	19.260	3,450,517
2025-03-27	19.720	20.170	19.310	19.590	19.590	4,008,636
2025-03-26	19.540	19.830	19.530	19.700	19.700	3,040,035
2025-03-25	20.010	20.050	19.460	19.530	19.530	4,355,138
2025-03-24	20.300	20.660	19.700	20.010	20.010	4,466,284
2025-03-21	20.310	20.680	20.100	20.410	20.410	5,012,748
2025-03-20	20.860	20.970	20.370	20.490	20.490	4,812,684
2025-03-19	21.470	21.820	20.820	20.880	20.880	6,426,834
2025-03-18	21.460	21.950	21.320	21.410	21.410	3,994,395
2025-03-17	21.560	21.620	21.180	21.400	21.400	4,931,366
2025-03-14	21.210	21.700	20.670	21.580	21.580	7,972,773
2025-03-13	21.560	21.740	21.200	21.440	21.440	6,594,495
2025-03-12	21.810	22.080	21.410	21.430	21.430	5,946,006
2025-03-11	21.580	21.920	21.190	21.550	21.550	6,866,470
2025-03-10	21.980	22.230	21.540	21.950	21.950	6,206,478
2025-03-07	22.460	22.930	21.880	22.050	22.050	8,550,072
2025-03-06	21.980	23.070	21.750	22.720	22.720	11,296,768
2025-03-05	22.470	22.590	21.520	21.720	21.720	9,136,702
2025-03-04	21.380	22.700	21.230	22.520	22.520	8,463,365
2025-03-03	22.150	22.400	21.400	21.670	21.670	7,443,384
2025-02-28	23.400	23.540	21.940	22.140	22.140	10,430,269
2025-02-27	24.150	24.600	22.930	23.610	23.610	12,307,643
2025-02-26	23.330	24.850	22.880	24.370	24.370	14,551,378
2025-02-25	23.160	23.960	23.020	23.270	23.270	8,397,951
2025-02-24	24.300	24.850	23.380	23.760	23.760	18,150,521
2025-02-21	21.400	25.660	21.120	25.380	25.380	30,036,676
2025-02-20	21.800	21.960	21.190	21.410	21.410	8,379,289
2025-02-19	19.960	21.970	19.720	21.840	21.840	14,881,438
2025-02-18	20.500	20.740	19.650	19.790	19.790	5,543,257
2025-02-17	20.500	20.870	20.230	20.490	20.490	4,803,115
2025-02-14	20.430	20.770	20.300	20.550	20.550	5,349,443
2025-02-13	21.260	21.290	20.530	20.540	20.540	5,501,677
2025-02-12	20.710	21.270	20.550	21.230	21.230	6,398,087
2025-02-11	21.000	21.490	20.390	20.830	20.830	7,236,248
2025-02-10	21.100	21.280	20.700	21.000	21.000	5,938,953
2025-02-07	20.670	21.430	20.460	20.990	20.990	8,971,024
2025-02-06	19.620	21.050	19.200	20.660	20.660	9,443,954
2025-02-05	19.370	19.650	19.130	19.460	19.460	4,612,844
2025-01-27	19.810	20.270	19.020	19.030	19.030	5,173,838
2025-01-24	19.540	20.580	19.400	20.020	20.020	6,918,375
2025-01-23	19.400	20.720	19.270	19.430	19.430	7,305,411

← NewerPage 7 of 16 · 930 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.