Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,101.91 | 1,110.15 | 1,015.60 | 1,028.58 | 1,028.58 | 5,062,390 |
| 2026-10-15 | 1,069.00 | 1,108.00 | 1,055.00 | 1,066.50 | 1,066.50 | 4,111,713 |
| 2026-10-14 | 1,178.00 | 1,192.50 | 1,105.00 | 1,118.89 | 1,118.89 | 3,366,551 |
| 2026-10-13 | 1,053.15 | 1,195.00 | 1,053.15 | 1,163.00 | 1,163.00 | 6,483,509 |
| 2026-10-12 | 1,203.17 | 1,205.00 | 1,122.11 | 1,122.11 | 1,122.11 | 4,900,621 |
| 2026-10-09 | 1,225.89 | 1,248.00 | 1,156.00 | 1,206.01 | 1,206.01 | 7,213,720 |
| 2026-10-08 | 1,361.00 | 1,412.92 | 1,290.40 | 1,290.40 | 1,290.40 | 5,510,884 |
| 2026-09-30 | 1,644.20 | 1,648.18 | 1,612.88 | 1,613.00 | 1,613.00 | 1,911,190 |
| 2026-09-29 | 1,593.67 | 1,645.99 | 1,578.00 | 1,638.50 | 1,638.50 | 3,098,854 |
| 2026-09-28 | 1,632.00 | 1,656.97 | 1,561.00 | 1,591.43 | 1,591.43 | 3,873,382 |
| 2026-09-24 | 1,735.00 | 1,759.98 | 1,695.00 | 1,700.03 | 1,700.03 | 2,140,841 |
| 2026-09-23 | 1,764.82 | 1,810.00 | 1,720.00 | 1,734.98 | 1,733.98 | 3,467,391 |
| 2026-09-22 | 1,850.00 | 1,859.00 | 1,752.80 | 1,753.10 | 1,752.09 | 3,286,833 |
| 2026-09-21 | 1,850.00 | 1,880.00 | 1,789.00 | 1,838.56 | 1,837.50 | 2,905,649 |
| 2026-09-18 | 1,816.00 | 1,888.00 | 1,795.00 | 1,835.00 | 1,833.94 | 3,481,154 |
| 2026-09-17 | 1,755.00 | 1,848.88 | 1,740.00 | 1,784.66 | 1,783.63 | 3,373,824 |
| 2026-09-16 | 1,690.00 | 1,786.68 | 1,680.00 | 1,750.94 | 1,749.93 | 2,856,187 |
| 2026-09-15 | 1,686.00 | 1,735.00 | 1,677.57 | 1,685.15 | 1,684.18 | 2,070,998 |
| 2026-09-14 | 1,670.00 | 1,745.00 | 1,670.00 | 1,692.66 | 1,691.68 | 2,530,908 |
| 2026-09-11 | 1,684.21 | 1,734.34 | 1,665.50 | 1,701.00 | 1,700.02 | 3,365,156 |
| 2026-09-10 | 1,702.50 | 1,744.48 | 1,685.55 | 1,719.00 | 1,718.01 | 2,274,649 |
| 2026-09-09 | 1,759.00 | 1,775.27 | 1,705.00 | 1,718.00 | 1,717.01 | 2,576,982 |
| 2026-09-08 | 1,701.93 | 1,775.00 | 1,671.10 | 1,715.00 | 1,714.01 | 3,956,438 |
| 2026-09-07 | 1,499.00 | 1,706.00 | 1,488.00 | 1,702.00 | 1,701.02 | 5,639,919 |
| 2026-09-04 | 1,520.00 | 1,527.01 | 1,441.25 | 1,466.00 | 1,465.16 | 2,649,925 |
| 2026-09-03 | 1,500.00 | 1,525.00 | 1,474.00 | 1,508.00 | 1,507.13 | 2,567,974 |
| 2026-09-02 | 1,456.09 | 1,501.02 | 1,440.03 | 1,481.00 | 1,480.15 | 2,652,773 |
| 2026-09-01 | 1,533.00 | 1,533.00 | 1,448.00 | 1,482.00 | 1,481.15 | 3,172,999 |
| 2026-08-31 | 1,490.00 | 1,533.90 | 1,485.00 | 1,533.00 | 1,532.12 | 2,785,167 |
| 2026-08-28 | 1,611.00 | 1,635.99 | 1,535.00 | 1,538.35 | 1,537.46 | 3,637,707 |
| 2026-08-27 | 1,569.90 | 1,635.85 | 1,553.00 | 1,630.99 | 1,630.05 | 3,664,121 |
| 2026-08-26 | 1,565.01 | 1,579.78 | 1,486.01 | 1,540.01 | 1,539.12 | 2,618,058 |
| 2026-08-25 | 1,500.00 | 1,589.99 | 1,485.20 | 1,553.00 | 1,552.10 | 3,048,188 |
| 2026-08-24 | 1,571.13 | 1,597.00 | 1,495.00 | 1,541.00 | 1,540.11 | 3,419,488 |
| 2026-08-21 | 1,560.00 | 1,606.99 | 1,540.01 | 1,587.00 | 1,586.09 | 3,468,627 |
| 2026-08-20 | 1,524.17 | 1,583.02 | 1,481.92 | 1,545.00 | 1,544.11 | 3,317,817 |
| 2026-08-19 | 1,529.60 | 1,594.81 | 1,500.18 | 1,518.10 | 1,517.23 | 4,766,899 |
| 2026-08-18 | 1,630.89 | 1,650.89 | 1,556.68 | 1,613.50 | 1,612.57 | 3,684,116 |
| 2026-08-17 | 1,530.10 | 1,600.00 | 1,501.04 | 1,595.01 | 1,594.09 | 3,927,902 |
| 2026-08-14 | 1,516.02 | 1,535.00 | 1,470.00 | 1,519.00 | 1,518.12 | 3,266,010 |
| 2026-08-13 | 1,469.60 | 1,596.00 | 1,469.19 | 1,500.68 | 1,499.82 | 5,425,344 |
| 2026-08-12 | 1,365.00 | 1,469.00 | 1,365.00 | 1,429.00 | 1,428.18 | 5,104,430 |
| 2026-08-11 | 1,380.00 | 1,396.00 | 1,291.00 | 1,351.00 | 1,350.22 | 5,239,153 |
| 2026-08-10 | 1,355.50 | 1,420.00 | 1,295.61 | 1,415.10 | 1,414.28 | 6,053,293 |
| 2026-08-07 | 1,356.88 | 1,424.00 | 1,318.00 | 1,355.50 | 1,354.72 | 5,830,378 |
| 2026-08-06 | 1,258.09 | 1,367.80 | 1,239.33 | 1,333.00 | 1,332.23 | 5,037,630 |
| 2026-08-05 | 1,200.00 | 1,317.98 | 1,188.18 | 1,298.00 | 1,297.25 | 8,586,289 |
| 2026-08-04 | 1,200.00 | 1,320.00 | 1,200.00 | 1,315.00 | 1,314.24 | 7,107,316 |
| 2026-08-03 | 1,088.00 | 1,188.00 | 1,081.63 | 1,147.01 | 1,146.35 | 5,797,802 |
| 2026-07-31 | 1,188.80 | 1,190.00 | 1,090.08 | 1,092.10 | 1,091.47 | 7,088,553 |
| 2026-07-30 | 1,200.55 | 1,222.00 | 995.01 | 1,016.80 | 1,016.21 | 10,331,197 |
| 2026-07-29 | 1,226.00 | 1,259.00 | 1,166.00 | 1,228.00 | 1,227.29 | 6,471,730 |
| 2026-07-28 | 1,390.00 | 1,412.00 | 1,210.00 | 1,226.00 | 1,225.29 | 6,423,936 |
| 2026-07-27 | 1,383.74 | 1,490.00 | 1,355.30 | 1,473.01 | 1,472.16 | 4,869,450 |
| 2026-07-24 | 1,400.00 | 1,468.00 | 1,354.00 | 1,390.00 | 1,389.20 | 4,077,233 |
| 2026-07-23 | 1,439.98 | 1,520.00 | 1,409.99 | 1,445.00 | 1,444.17 | 5,713,437 |
| 2026-07-22 | 1,537.01 | 1,611.00 | 1,413.00 | 1,415.00 | 1,414.18 | 7,486,265 |
| 2026-07-21 | 1,401.63 | 1,548.00 | 1,188.00 | 1,510.00 | 1,509.13 | 9,927,525 |
| 2026-07-20 | 1,690.00 | 1,690.00 | 1,324.80 | 1,403.42 | 1,402.61 | 8,748,823 |
| 2026-07-17 | 1,750.00 | 1,752.94 | 1,525.00 | 1,656.00 | 1,655.05 | 6,227,338 |
Page 1 of 16 · 923 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.0000 CNY |
| 2026-05-18 | 1.0150 CNY |
| 2025-09-19 | 0.3000 CNY |
| 2025-07-31 | 0.1000 CNY |
| 2025-01-07 | 0.1000 CNY |
| 2024-06-25 | 0.1000 CNY |
| 2023-06-09 | 0.9100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.