Yuanjie Semiconductor Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	145.12	149.05	138.72	138.89	95.411	4,432,621
2024-01-18	130.92	149.88	130.70	147.05	101.02	6,929,228
2024-01-17	142.00	142.00	133.00	134.40	92.327	2,593,748
2024-01-16	146.66	146.66	137.00	142.70	98.029	4,122,637
2024-01-15	143.80	143.80	143.80	143.80	98.784	0
2024-01-12	150.00	150.40	142.00	143.80	98.784	4,253,518
2024-01-11	138.95	153.50	138.31	151.00	103.73	7,166,472
2024-01-10	142.27	147.18	138.01	139.79	96.029	3,661,163
2024-01-09	135.00	146.38	135.00	142.27	97.733	4,781,631
2024-01-08	138.86	138.86	132.01	133.27	91.550	2,124,896
2024-01-05	145.98	147.30	137.74	139.00	95.487	2,519,105
2024-01-04	152.00	152.00	146.81	147.03	101.00	2,155,836
2024-01-03	149.96	153.23	144.00	152.51	104.77	5,859,251
2024-01-02	153.30	156.18	146.99	148.00	101.67	4,566,879
2023-12-29	141.12	150.48	141.12	148.98	102.34	4,569,776
2023-12-28	137.00	144.00	135.80	142.10	97.616	4,506,611
2023-12-27	136.47	138.45	134.98	137.08	94.168	2,584,691
2023-12-26	137.47	138.20	130.46	136.70	93.907	3,165,271
2023-12-25	133.00	139.20	132.30	136.46	93.742	3,107,344
2023-12-22	135.95	138.50	131.18	131.94	90.637	3,027,225
2023-12-21	148.00	148.00	130.00	137.30	94.319	5,135,628
2023-12-20	154.51	157.14	149.80	149.80	102.91	1,555,084
2023-12-19	155.00	157.93	152.11	155.15	106.58	1,644,956
2023-12-18	164.39	164.70	155.76	156.51	107.52	1,877,093
2023-12-15	172.00	174.67	160.41	163.25	112.15	2,748,208
2023-12-14	172.61	177.48	170.00	172.00	118.16	2,188,764
2023-12-13	180.00	180.66	172.29	172.29	118.36	2,012,714
2023-12-12	181.37	187.37	177.00	180.30	123.86	2,962,908
2023-12-11	176.40	183.49	175.55	181.19	124.47	3,616,365
2023-12-08	158.49	186.00	158.47	181.63	124.77	6,315,650
2023-12-07	156.33	161.96	154.04	158.88	109.14	2,427,648
2023-12-06	157.90	159.60	153.00	154.02	105.80	1,918,618
2023-12-05	166.94	166.94	158.04	158.18	108.66	2,296,193
2023-12-04	161.00	171.30	160.61	167.05	114.76	3,483,464
2023-12-01	147.00	165.90	146.30	162.50	111.63	4,302,970
2023-11-30	152.00	152.05	146.04	147.87	101.58	2,078,356
2023-11-29	153.91	157.11	150.77	150.77	103.57	2,060,729
2023-11-28	155.59	157.26	153.01	154.10	105.86	1,689,348
2023-11-27	158.00	160.38	155.18	155.70	106.96	2,793,004
2023-11-24	165.49	166.53	154.25	157.48	108.18	3,716,191
2023-11-23	165.72	168.79	160.00	168.37	115.66	1,656,738
2023-11-22	176.91	176.91	166.67	167.18	114.85	2,061,862
2023-11-21	176.00	181.99	172.82	177.51	121.94	2,991,206
2023-11-20	170.00	179.81	169.30	175.42	120.51	3,987,508
2023-11-17	165.37	174.97	162.52	172.30	118.36	3,912,877
2023-11-16	171.93	173.30	166.20	166.62	114.46	2,240,281
2023-11-15	177.00	178.33	167.61	173.53	119.21	4,054,967
2023-11-14	178.84	182.66	172.80	174.93	120.17	3,669,854
2023-11-13	186.98	193.99	177.01	177.81	122.15	4,178,009
2023-11-10	180.00	189.00	178.00	181.30	124.54	3,216,733
2023-11-09	179.29	186.00	174.32	179.30	123.17	2,999,981
2023-11-08	173.00	183.00	170.20	177.26	121.77	4,037,899
2023-11-07	159.39	186.77	156.37	175.51	120.57	4,838,277
2023-11-06	155.28	161.16	154.67	161.00	110.60	2,285,743
2023-11-03	146.49	155.55	144.73	154.80	106.34	3,006,685
2023-11-02	150.00	153.00	145.00	146.09	100.36	1,564,497
2023-11-01	150.47	155.09	147.50	148.75	102.18	1,838,779
2023-10-31	154.82	156.00	146.70	149.39	102.62	2,331,774
2023-10-30	149.00	154.49	146.75	154.49	106.13	2,347,339
2023-10-27	145.00	152.64	143.95	150.11	103.12	2,004,159

← NewerPage 12 of 16 · 924 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.