Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 115.40 | 116.00 | 108.00 | 108.00 | 74.243 | 3,560,957 |
| 2024-07-22 | 113.98 | 118.02 | 113.98 | 114.90 | 78.986 | 3,345,463 |
| 2024-07-19 | 110.98 | 116.98 | 109.27 | 115.19 | 79.186 | 4,412,660 |
| 2024-07-18 | 108.47 | 111.43 | 105.86 | 111.06 | 76.347 | 3,692,390 |
| 2024-07-17 | 113.70 | 115.48 | 111.26 | 111.80 | 76.855 | 2,931,111 |
| 2024-07-16 | 115.00 | 115.26 | 108.08 | 114.23 | 78.526 | 5,371,577 |
| 2024-07-15 | 114.38 | 116.27 | 113.48 | 114.06 | 78.409 | 2,157,012 |
| 2024-07-12 | 120.50 | 120.52 | 113.88 | 115.34 | 79.289 | 5,590,577 |
| 2024-07-11 | 127.52 | 128.99 | 120.28 | 122.97 | 84.534 | 4,809,689 |
| 2024-07-10 | 126.96 | 128.50 | 124.48 | 124.99 | 85.923 | 2,761,088 |
| 2024-07-09 | 122.00 | 129.88 | 120.00 | 127.50 | 87.648 | 4,000,357 |
| 2024-07-08 | 126.00 | 126.88 | 123.00 | 123.20 | 84.692 | 2,275,618 |
| 2024-07-05 | 126.60 | 126.60 | 126.60 | 126.60 | 87.029 | 0 |
| 2024-07-04 | 128.82 | 131.83 | 126.02 | 126.60 | 87.029 | 2,255,754 |
| 2024-07-03 | 125.79 | 129.49 | 122.52 | 127.53 | 87.669 | 2,607,365 |
| 2024-07-02 | 132.02 | 132.02 | 125.70 | 125.96 | 86.589 | 3,611,826 |
| 2024-07-01 | 130.00 | 135.44 | 127.60 | 132.54 | 91.113 | 3,425,394 |
| 2024-06-28 | 131.70 | 135.50 | 129.36 | 130.99 | 90.047 | 3,244,048 |
| 2024-06-27 | 140.17 | 140.69 | 131.69 | 131.70 | 90.535 | 3,581,183 |
| 2024-06-26 | 136.00 | 140.90 | 134.54 | 139.20 | 95.691 | 3,226,554 |
| 2024-06-25 | 139.99 | 141.05 | 131.58 | 133.12 | 91.511 | 3,939,683 |
| 2024-06-24 | 148.87 | 152.60 | 142.77 | 143.00 | 98.235 | 3,942,922 |
| 2024-06-21 | 148.28 | 155.00 | 143.00 | 151.12 | 103.81 | 4,945,971 |
| 2024-06-20 | 138.95 | 159.00 | 138.10 | 149.96 | 103.02 | 8,450,927 |
| 2024-06-19 | 144.86 | 145.07 | 136.55 | 140.36 | 96.421 | 4,468,944 |
| 2024-06-18 | 143.32 | 149.92 | 142.31 | 144.50 | 99.265 | 4,465,132 |
| 2024-06-17 | 142.59 | 145.98 | 140.51 | 143.04 | 98.262 | 5,727,724 |
| 2024-06-14 | 134.00 | 144.58 | 133.40 | 139.49 | 95.823 | 8,836,401 |
| 2024-06-13 | 129.99 | 138.20 | 129.00 | 134.20 | 92.189 | 5,731,955 |
| 2024-06-12 | 125.66 | 129.95 | 125.61 | 128.50 | 88.274 | 2,619,232 |
| 2024-06-11 | 124.00 | 127.31 | 123.00 | 126.90 | 87.175 | 2,455,544 |
| 2024-06-07 | 134.00 | 134.29 | 122.48 | 124.37 | 85.437 | 3,731,635 |
| 2024-06-06 | 134.00 | 138.00 | 132.00 | 132.35 | 90.919 | 3,296,319 |
| 2024-06-05 | 133.48 | 136.00 | 132.11 | 132.20 | 90.815 | 1,834,126 |
| 2024-06-04 | 133.62 | 137.01 | 133.62 | 134.60 | 92.464 | 2,563,536 |
| 2024-06-03 | 132.00 | 138.88 | 130.69 | 134.99 | 92.732 | 4,676,263 |
| 2024-05-31 | 129.00 | 134.05 | 128.01 | 129.81 | 89.174 | 2,525,159 |
| 2024-05-30 | 131.00 | 132.98 | 128.30 | 130.50 | 89.648 | 2,556,277 |
| 2024-05-29 | 133.00 | 135.79 | 131.00 | 133.00 | 91.365 | 2,128,275 |
| 2024-05-28 | 134.66 | 138.46 | 132.68 | 132.98 | 91.351 | 2,242,295 |
| 2024-05-27 | 135.66 | 136.88 | 131.02 | 136.43 | 93.721 | 2,483,119 |
| 2024-05-24 | 143.01 | 146.02 | 133.33 | 133.94 | 92.011 | 4,421,819 |
| 2024-05-23 | 148.00 | 148.55 | 140.78 | 143.65 | 98.681 | 3,579,951 |
| 2024-05-22 | 144.80 | 146.96 | 142.13 | 146.27 | 100.48 | 2,890,480 |
| 2024-05-21 | 147.00 | 149.00 | 143.68 | 146.34 | 100.53 | 3,765,439 |
| 2024-05-20 | 133.50 | 149.49 | 130.33 | 148.15 | 101.77 | 7,380,395 |
| 2024-05-17 | 135.98 | 135.98 | 131.57 | 135.00 | 92.739 | 3,062,980 |
| 2024-05-16 | 132.25 | 140.49 | 131.81 | 135.22 | 92.890 | 4,998,670 |
| 2024-05-15 | 129.65 | 132.78 | 128.00 | 129.69 | 89.091 | 2,692,735 |
| 2024-05-14 | 141.00 | 142.00 | 128.70 | 129.00 | 88.617 | 5,289,798 |
| 2024-05-13 | 138.00 | 142.60 | 137.12 | 140.80 | 96.723 | 2,945,759 |
| 2024-05-10 | 143.02 | 146.00 | 137.70 | 138.90 | 95.418 | 3,891,662 |
| 2024-05-09 | 139.62 | 146.30 | 139.14 | 145.21 | 99.753 | 3,310,405 |
| 2024-05-08 | 139.19 | 143.84 | 138.58 | 140.50 | 96.517 | 2,770,107 |
| 2024-05-07 | 148.00 | 149.75 | 140.06 | 141.31 | 97.074 | 4,805,136 |
| 2024-05-06 | 152.00 | 153.19 | 146.00 | 146.98 | 100.97 | 5,238,635 |
| 2024-04-30 | 149.30 | 155.59 | 149.30 | 152.74 | 104.93 | 5,319,538 |
| 2024-04-29 | 154.94 | 161.80 | 147.57 | 149.30 | 102.56 | 7,268,023 |
| 2024-04-26 | 148.80 | 160.18 | 147.50 | 154.55 | 106.17 | 9,835,273 |
| 2024-04-25 | 139.40 | 141.88 | 138.00 | 140.21 | 96.318 | 3,118,022 |
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.