Beijing YanDong MicroElectronic Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 35.900 | 35.900 | 34.600 | 34.830 | 34.830 | 7,989,728 |
| 2026-10-20 | 34.470 | 36.300 | 34.160 | 35.410 | 35.410 | 8,476,943 |
| 2026-10-19 | 34.860 | 35.500 | 33.360 | 34.470 | 34.470 | 7,958,404 |
| 2026-10-16 | 37.000 | 37.220 | 34.800 | 35.280 | 35.280 | 10,815,615 |
| 2026-10-15 | 35.770 | 36.480 | 34.530 | 35.780 | 35.780 | 11,811,260 |
| 2026-10-14 | 37.860 | 38.490 | 37.020 | 37.200 | 37.200 | 6,032,936 |
| 2026-10-13 | 37.580 | 38.650 | 36.500 | 38.240 | 38.240 | 8,821,079 |
| 2026-10-12 | 38.970 | 39.950 | 37.800 | 38.550 | 38.550 | 10,775,125 |
| 2026-10-09 | 39.980 | 40.220 | 37.100 | 39.550 | 39.550 | 14,623,196 |
| 2026-10-08 | 43.100 | 43.560 | 39.320 | 40.350 | 40.350 | 11,452,942 |
| 2026-09-30 | 44.460 | 44.550 | 42.230 | 42.430 | 42.430 | 5,790,726 |
| 2026-09-29 | 44.180 | 44.720 | 43.000 | 44.050 | 44.050 | 8,390,852 |
| 2026-09-28 | 45.200 | 45.840 | 42.880 | 43.740 | 43.740 | 9,584,950 |
| 2026-09-24 | 46.810 | 46.890 | 45.260 | 45.260 | 45.260 | 8,549,196 |
| 2026-09-23 | 47.300 | 48.150 | 46.560 | 46.960 | 46.960 | 6,922,885 |
| 2026-09-22 | 48.600 | 49.130 | 46.700 | 46.980 | 46.980 | 11,073,058 |
| 2026-09-21 | 47.010 | 48.860 | 46.670 | 47.600 | 47.600 | 13,496,893 |
Page 1 of 1 · 17 trading days
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.