Beijing YanDong MicroElectronic Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	45.400	48.150	45.390	46.910	46.910	18,286,641
2026-09-17	45.060	45.450	44.000	44.670	44.670	9,996,130
2026-09-16	41.930	45.250	41.820	45.050	45.050	15,907,076
2026-09-15	42.000	43.860	41.820	42.120	42.120	10,058,185
2026-09-14	42.000	42.220	41.070	42.130	42.130	12,643,961
2026-09-11	43.500	43.500	41.330	42.900	42.900	15,153,594
2026-09-10	44.330	44.980	43.600	44.100	44.100	10,266,384
2026-09-09	45.480	46.290	44.330	44.570	44.570	9,278,879
2026-09-08	45.160	46.050	44.330	45.180	45.180	10,496,841
2026-09-07	44.970	45.600	44.360	45.110	45.110	14,775,580
2026-09-04	46.570	47.300	43.680	44.090	44.090	17,765,785
2026-09-03	47.240	47.500	45.540	46.280	46.280	13,261,103
2026-09-02	47.560	47.900	46.010	46.710	46.710	16,006,192
2026-09-01	49.530	51.180	47.500	48.130	48.130	18,010,486
2026-08-31	51.720	52.000	47.180	49.520	49.520	36,186,609
2026-08-28	54.700	55.800	53.600	53.750	53.750	9,928,634
2026-08-27	54.500	55.550	52.810	55.180	55.180	10,370,004
2026-08-26	52.310	54.750	51.410	53.530	53.530	9,898,374
2026-08-25	53.000	53.300	49.280	52.030	52.030	11,605,496
2026-08-24	55.330	55.830	51.410	53.250	53.250	15,601,826
2026-08-21	55.550	56.340	54.450	55.650	55.650	8,748,283
2026-08-20	54.500	57.070	53.820	55.550	55.550	13,487,597
2026-08-19	57.060	58.550	53.230	53.570	53.570	14,138,970
2026-08-18	58.710	59.710	56.650	58.960	58.960	12,839,637
2026-08-17	55.800	59.890	55.000	59.060	59.060	16,262,025
2026-08-14	57.310	57.890	54.300	55.620	55.620	12,310,812
2026-08-13	57.000	59.600	56.180	56.200	56.200	14,565,684
2026-08-12	55.550	56.930	54.870	56.170	56.170	9,347,137
2026-08-11	55.580	57.000	54.200	55.500	55.500	8,970,767
2026-08-10	56.550	56.900	54.000	56.450	56.450	15,526,235
2026-08-07	53.540	56.880	53.000	56.500	56.500	15,271,182
2026-08-06	51.770	54.650	51.420	53.980	53.980	16,273,523
2026-08-05	49.490	54.790	49.490	52.800	52.800	19,896,546
2026-08-04	46.570	50.700	45.300	49.720	49.720	17,932,531
2026-08-03	49.200	50.410	45.480	45.870	45.870	22,204,955
2026-07-31	52.270	55.300	49.860	50.070	50.070	16,765,826
2026-07-30	52.310	52.620	45.770	47.940	47.940	18,534,935
2026-07-29	56.000	56.850	49.100	52.650	52.650	24,794,116
2026-07-28	58.440	60.710	55.000	55.600	55.600	19,130,882
2026-07-27	55.860	59.180	54.000	58.750	58.750	16,078,685
2026-07-24	56.500	58.800	55.380	56.330	56.330	16,448,848
2026-07-23	64.510	64.600	56.400	56.920	56.920	24,201,799
2026-07-22	61.540	66.850	61.540	63.630	63.630	27,121,577

Page 1 of 5 · 243 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.