Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.330 | 19.660 | 18.980 | 19.240 | 19.240 | 5,439,095 |
| 2025-01-21 | 19.550 | 19.550 | 18.850 | 19.080 | 19.080 | 5,089,597 |
| 2025-01-20 | 19.910 | 20.050 | 19.250 | 19.380 | 19.380 | 4,972,102 |
| 2025-01-17 | 20.200 | 20.400 | 19.430 | 19.850 | 19.850 | 5,450,235 |
| 2025-01-16 | 19.750 | 20.260 | 19.540 | 19.880 | 19.880 | 5,321,715 |
| 2025-01-15 | 20.650 | 20.900 | 19.900 | 20.050 | 20.050 | 6,500,055 |
| 2025-01-14 | 20.170 | 20.960 | 19.770 | 20.730 | 20.730 | 8,391,972 |
| 2025-01-13 | 19.310 | 20.180 | 19.110 | 19.900 | 19.900 | 5,249,990 |
| 2025-01-10 | 19.740 | 21.530 | 19.660 | 19.730 | 19.730 | 9,401,357 |
| 2025-01-09 | 19.860 | 20.600 | 19.630 | 19.840 | 19.840 | 6,005,513 |
| 2025-01-08 | 19.500 | 21.000 | 19.410 | 20.050 | 20.050 | 7,886,058 |
| 2025-01-07 | 18.620 | 19.770 | 18.620 | 19.660 | 19.660 | 5,048,343 |
| 2025-01-06 | 18.800 | 19.210 | 18.510 | 18.690 | 18.690 | 4,504,589 |
| 2025-01-03 | 19.500 | 19.740 | 18.900 | 18.950 | 18.950 | 4,643,437 |
| 2025-01-02 | 20.090 | 20.250 | 19.060 | 19.340 | 19.340 | 4,992,632 |
| 2024-12-31 | 20.860 | 21.080 | 20.050 | 20.050 | 20.050 | 5,747,992 |
| 2024-12-30 | 20.900 | 21.040 | 20.260 | 20.700 | 20.700 | 4,786,300 |
| 2024-12-27 | 21.460 | 21.820 | 20.860 | 20.890 | 20.890 | 5,948,196 |
| 2024-12-26 | 20.520 | 21.580 | 20.520 | 21.330 | 21.330 | 3,979,626 |
| 2024-12-25 | 22.020 | 22.070 | 20.910 | 21.250 | 21.250 | 4,165,537 |
| 2024-12-24 | 21.550 | 21.940 | 20.950 | 21.800 | 21.800 | 5,753,750 |
| 2024-12-23 | 22.400 | 22.530 | 21.300 | 21.400 | 21.400 | 8,834,793 |
| 2024-12-20 | 20.740 | 23.620 | 20.620 | 22.800 | 22.800 | 15,950,403 |
| 2024-12-19 | 20.550 | 21.030 | 20.460 | 20.760 | 20.760 | 6,171,497 |
| 2024-12-18 | 21.220 | 21.360 | 20.670 | 21.050 | 21.050 | 6,272,134 |
| 2024-12-17 | 21.220 | 21.510 | 20.700 | 20.820 | 20.820 | 4,349,630 |
| 2024-12-16 | 22.150 | 22.160 | 21.210 | 21.420 | 21.420 | 5,562,410 |
| 2024-12-13 | 22.880 | 23.110 | 22.000 | 22.100 | 22.100 | 7,559,232 |
| 2024-12-12 | 22.500 | 23.220 | 22.100 | 22.970 | 22.970 | 8,081,080 |
| 2024-12-11 | 22.520 | 22.860 | 22.100 | 22.700 | 22.700 | 7,342,985 |
| 2024-12-10 | 23.880 | 23.980 | 22.500 | 22.660 | 22.660 | 8,520,681 |
| 2024-12-09 | 23.460 | 23.700 | 22.880 | 23.100 | 23.100 | 4,944,035 |
| 2024-12-06 | 23.570 | 24.150 | 23.040 | 23.650 | 23.650 | 6,728,462 |
| 2024-12-05 | 23.850 | 23.990 | 23.410 | 23.590 | 23.590 | 5,614,909 |
| 2024-12-04 | 24.510 | 25.160 | 23.640 | 23.850 | 23.850 | 7,734,343 |
| 2024-12-03 | 24.500 | 25.300 | 23.620 | 24.050 | 24.050 | 7,584,764 |
| 2024-12-02 | 24.280 | 25.140 | 24.100 | 24.480 | 24.480 | 6,505,916 |
| 2024-11-29 | 23.930 | 25.180 | 23.490 | 24.400 | 24.400 | 8,913,132 |
| 2024-11-28 | 24.970 | 25.380 | 23.970 | 24.060 | 24.060 | 9,652,167 |
| 2024-11-27 | 24.770 | 25.290 | 23.500 | 25.260 | 25.260 | 10,174,931 |
| 2024-11-26 | 24.780 | 25.450 | 24.350 | 24.860 | 24.860 | 8,561,273 |
| 2024-11-25 | 25.400 | 26.220 | 23.890 | 24.640 | 24.640 | 14,665,485 |
| 2024-11-22 | 28.330 | 29.950 | 26.020 | 26.350 | 26.350 | 16,449,616 |
| 2024-11-21 | 28.900 | 29.480 | 27.850 | 28.720 | 28.720 | 16,548,459 |
| 2024-11-20 | 28.750 | 30.950 | 26.860 | 29.810 | 29.810 | 30,497,489 |
| 2024-11-19 | 27.480 | 30.980 | 27.000 | 29.720 | 29.720 | 28,106,595 |
| 2024-11-18 | 26.000 | 29.000 | 25.620 | 27.990 | 27.990 | 27,728,114 |
| 2024-11-15 | 28.680 | 28.680 | 25.100 | 25.130 | 25.130 | 21,402,402 |
| 2024-11-14 | 28.950 | 29.330 | 27.500 | 27.790 | 27.790 | 16,557,420 |
| 2024-11-13 | 26.890 | 30.350 | 26.630 | 29.250 | 29.250 | 29,083,105 |
| 2024-11-12 | 26.280 | 28.880 | 24.670 | 27.690 | 27.690 | 28,363,820 |
| 2024-11-11 | 24.490 | 29.420 | 23.830 | 26.540 | 26.540 | 30,561,159 |
| 2024-11-08 | 20.980 | 24.550 | 20.600 | 24.550 | 24.550 | 22,002,474 |
| 2024-11-07 | 19.860 | 20.500 | 19.630 | 20.460 | 20.460 | 6,690,634 |
| 2024-11-06 | 19.490 | 20.350 | 19.350 | 19.970 | 19.970 | 7,079,233 |
| 2024-11-05 | 18.480 | 19.490 | 18.330 | 19.460 | 19.460 | 5,193,723 |
| 2024-11-04 | 18.180 | 18.490 | 18.030 | 18.480 | 18.480 | 2,950,633 |
| 2024-11-01 | 18.820 | 19.050 | 17.990 | 18.030 | 18.030 | 4,739,942 |
| 2024-10-31 | 18.410 | 19.270 | 18.300 | 19.040 | 19.040 | 5,263,708 |
| 2024-10-30 | 19.050 | 19.190 | 18.410 | 18.680 | 18.680 | 4,067,229 |
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.