Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 133.50 | 144.00 | 132.15 | 141.59 | 97.266 | 6,055,018 |
| 2024-04-23 | 135.00 | 137.18 | 131.10 | 132.07 | 90.726 | 4,239,238 |
| 2024-04-22 | 125.20 | 133.88 | 120.20 | 132.50 | 91.022 | 4,162,155 |
| 2024-04-19 | 139.99 | 142.66 | 132.24 | 135.08 | 92.794 | 3,851,684 |
| 2024-04-18 | 138.00 | 144.80 | 136.12 | 139.33 | 95.714 | 5,413,008 |
| 2024-04-17 | 123.33 | 142.58 | 123.33 | 142.49 | 97.884 | 8,630,453 |
| 2024-04-16 | 126.30 | 128.29 | 121.01 | 122.19 | 83.939 | 3,850,685 |
| 2024-04-15 | 123.30 | 131.28 | 123.18 | 128.53 | 88.294 | 6,748,049 |
| 2024-04-12 | 124.08 | 129.00 | 121.00 | 125.01 | 85.876 | 6,147,488 |
| 2024-04-11 | 116.30 | 124.96 | 115.41 | 120.90 | 83.053 | 6,141,386 |
| 2024-04-10 | 115.52 | 115.98 | 112.02 | 115.41 | 79.281 | 3,508,021 |
| 2024-04-09 | 117.04 | 119.78 | 113.30 | 115.84 | 79.577 | 4,170,627 |
| 2024-04-08 | 115.82 | 121.95 | 114.51 | 119.29 | 81.947 | 4,668,685 |
| 2024-04-03 | 119.00 | 120.80 | 114.11 | 115.82 | 79.563 | 3,242,334 |
| 2024-04-02 | 127.00 | 127.00 | 119.00 | 120.09 | 82.496 | 4,403,613 |
| 2024-04-01 | 126.00 | 129.00 | 123.20 | 126.12 | 86.639 | 5,198,091 |
| 2024-03-29 | 126.48 | 127.98 | 123.45 | 125.00 | 85.869 | 1,923,387 |
| 2024-03-28 | 122.10 | 129.60 | 120.50 | 128.12 | 88.013 | 5,511,935 |
| 2024-03-27 | 133.68 | 133.96 | 121.38 | 122.17 | 83.925 | 6,787,654 |
| 2024-03-26 | 144.00 | 146.96 | 131.17 | 133.70 | 91.846 | 7,235,620 |
| 2024-03-25 | 154.00 | 154.43 | 143.00 | 144.52 | 99.279 | 7,467,215 |
| 2024-03-22 | 163.40 | 167.40 | 152.01 | 156.40 | 107.44 | 7,554,795 |
| 2024-03-21 | 165.00 | 169.88 | 163.00 | 165.74 | 113.86 | 4,352,177 |
| 2024-03-20 | 164.22 | 172.70 | 163.18 | 166.36 | 114.28 | 5,667,990 |
| 2024-03-19 | 161.03 | 172.00 | 157.00 | 166.44 | 114.34 | 7,446,189 |
| 2024-03-18 | 159.00 | 171.88 | 158.89 | 164.99 | 113.34 | 7,430,523 |
| 2024-03-15 | 147.00 | 163.55 | 144.00 | 162.00 | 111.29 | 7,905,276 |
| 2024-03-14 | 143.88 | 153.00 | 143.88 | 148.60 | 102.08 | 5,887,462 |
| 2024-03-13 | 154.15 | 155.00 | 147.00 | 148.05 | 101.70 | 5,268,370 |
| 2024-03-12 | 153.53 | 155.54 | 147.01 | 150.20 | 103.18 | 4,480,978 |
| 2024-03-11 | 146.10 | 158.00 | 143.48 | 154.54 | 106.16 | 7,457,993 |
| 2024-03-08 | 153.00 | 156.66 | 148.60 | 154.00 | 105.79 | 5,834,420 |
| 2024-03-07 | 158.50 | 162.29 | 149.20 | 149.20 | 102.49 | 6,693,353 |
| 2024-03-06 | 157.65 | 166.01 | 154.01 | 161.99 | 111.28 | 5,676,055 |
| 2024-03-05 | 160.50 | 175.75 | 155.91 | 158.34 | 108.77 | 9,102,785 |
| 2024-03-04 | 160.00 | 173.80 | 154.88 | 165.50 | 113.69 | 9,006,427 |
| 2024-03-01 | 145.03 | 162.88 | 145.03 | 158.00 | 108.54 | 9,059,108 |
| 2024-02-29 | 135.00 | 146.88 | 135.00 | 143.49 | 98.571 | 6,676,285 |
| 2024-02-28 | 142.60 | 154.87 | 137.00 | 137.60 | 94.525 | 8,099,263 |
| 2024-02-27 | 138.37 | 148.00 | 135.00 | 146.00 | 100.30 | 7,573,257 |
| 2024-02-26 | 132.40 | 149.70 | 130.00 | 140.45 | 96.483 | 7,625,580 |
| 2024-02-23 | 132.68 | 135.90 | 128.00 | 133.92 | 91.997 | 8,284,396 |
| 2024-02-22 | 133.00 | 135.98 | 126.00 | 129.00 | 88.617 | 6,432,176 |
| 2024-02-21 | 124.44 | 129.82 | 123.00 | 126.00 | 86.556 | 6,437,324 |
| 2024-02-20 | 129.66 | 138.60 | 125.03 | 129.65 | 89.064 | 11,711,418 |
| 2024-02-19 | 105.50 | 120.00 | 103.50 | 120.00 | 82.435 | 8,152,835 |
| 2024-02-08 | 92.070 | 105.00 | 89.980 | 100.00 | 68.696 | 5,858,118 |
| 2024-02-07 | 92.580 | 98.400 | 88.000 | 88.260 | 60.631 | 4,837,015 |
| 2024-02-06 | 83.760 | 93.250 | 80.510 | 92.580 | 63.598 | 5,297,485 |
| 2024-02-05 | 94.000 | 96.000 | 83.530 | 85.980 | 59.064 | 5,036,051 |
| 2024-02-02 | 103.56 | 104.88 | 93.500 | 97.290 | 66.834 | 3,976,023 |
| 2024-02-01 | 96.500 | 107.69 | 95.820 | 103.65 | 71.203 | 5,724,201 |
| 2024-01-31 | 99.760 | 103.00 | 96.010 | 96.070 | 65.996 | 4,412,811 |
| 2024-01-30 | 113.12 | 114.97 | 102.00 | 102.65 | 70.516 | 6,446,069 |
| 2024-01-29 | 138.00 | 138.50 | 113.13 | 114.19 | 78.443 | 5,567,405 |
| 2024-01-26 | 141.60 | 145.00 | 138.23 | 140.00 | 96.174 | 3,090,338 |
| 2024-01-25 | 141.40 | 147.00 | 137.88 | 143.87 | 98.832 | 4,019,166 |
| 2024-01-24 | 144.99 | 145.89 | 135.10 | 141.56 | 97.245 | 4,696,969 |
| 2024-01-23 | 137.00 | 147.88 | 135.00 | 144.45 | 99.231 | 5,862,964 |
| 2024-01-22 | 141.99 | 146.51 | 135.40 | 137.27 | 94.298 | 4,259,042 |
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.