Yuanjie Semiconductor Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	146.97	152.86	145.00	148.80	102.22	2,065,999
2023-10-25	159.53	162.29	148.73	149.90	102.97	3,309,339
2023-10-24	157.32	166.88	155.22	159.90	109.84	2,542,631
2023-10-23	160.37	163.55	151.55	155.00	106.48	2,390,413
2023-10-20	175.28	179.90	163.45	164.02	112.67	2,787,455
2023-10-19	171.00	184.47	169.66	177.42	121.88	3,523,600
2023-10-18	172.11	176.00	163.00	172.99	118.84	2,992,599
2023-10-17	177.31	185.50	172.47	178.56	122.66	3,315,274
2023-10-16	180.50	181.30	173.10	175.94	120.86	2,337,266
2023-10-13	189.99	191.11	180.28	181.12	124.42	2,837,035
2023-10-12	198.00	198.78	187.50	188.87	129.75	3,159,115
2023-10-11	195.64	205.99	189.50	197.00	135.33	3,591,264
2023-10-10	194.82	198.55	191.09	195.85	134.54	3,007,909
2023-10-09	208.00	208.00	195.02	195.80	134.51	5,987,081
2023-09-28	208.94	229.99	205.02	220.25	151.30	5,425,560
2023-09-27	210.00	215.00	203.80	209.05	143.61	4,791,873
2023-09-26	194.36	226.00	193.00	206.00	141.51	7,059,024
2023-09-25	184.98	199.97	182.00	189.62	130.26	7,413,712
2023-09-22	155.00	183.92	151.00	183.92	126.34	6,351,052
2023-09-21	150.34	160.90	149.80	153.27	105.29	2,732,574
2023-09-20	149.33	159.50	145.13	151.81	104.29	3,708,311
2023-09-19	146.43	149.80	142.22	148.70	102.15	2,683,522
2023-09-18	154.21	156.56	145.83	146.43	100.59	2,628,168
2023-09-15	158.32	161.85	153.40	154.01	105.80	2,166,389
2023-09-14	163.25	165.30	156.00	158.68	109.01	2,439,559
2023-09-13	173.80	173.80	160.68	163.00	111.97	3,791,992
2023-09-12	168.59	177.20	168.59	171.60	117.88	5,471,131
2023-09-11	155.99	168.96	152.30	168.56	115.79	4,055,313
2023-09-08	152.00	156.85	148.00	155.34	106.71	2,986,914
2023-09-07	168.40	170.00	152.60	152.60	104.83	4,376,198
2023-09-06	161.00	172.07	159.70	171.00	117.47	3,021,083
2023-09-05	161.66	165.50	159.59	161.62	111.03	1,796,119
2023-09-04	164.42	164.88	157.60	161.77	111.13	2,166,691
2023-09-01	170.31	172.34	158.62	161.00	110.60	2,608,795
2023-08-31	167.68	172.60	165.20	170.16	116.89	2,303,945
2023-08-30	161.39	171.42	161.00	168.49	115.75	2,490,412
2023-08-29	151.90	162.76	151.00	161.20	110.74	2,311,294
2023-08-28	165.00	165.00	152.59	153.42	105.39	3,025,716
2023-08-25	154.35	161.88	151.32	155.09	106.54	3,145,966
2023-08-24	172.90	174.90	166.00	166.30	114.24	2,299,923
2023-08-23	175.49	175.57	169.00	170.00	116.78	1,880,634
2023-08-22	178.50	180.99	171.90	179.80	123.51	1,967,304
2023-08-21	171.81	180.36	171.81	175.99	120.90	1,624,946
2023-08-18	176.55	180.00	174.61	174.85	120.11	1,413,589
2023-08-17	171.29	181.61	170.00	177.60	122.00	2,438,099
2023-08-16	177.38	177.70	171.80	172.95	118.81	2,361,639
2023-08-15	190.50	194.03	176.08	176.80	121.45	3,424,233
2023-08-14	183.87	189.00	182.84	186.01	127.78	1,890,597
2023-08-11	188.77	195.50	185.00	185.50	127.43	1,515,989
2023-08-10	184.13	193.00	184.13	189.21	129.98	1,507,254
2023-08-09	192.43	196.28	189.10	189.38	130.10	2,604,463
2023-08-08	202.54	207.21	195.00	195.69	134.43	2,665,266
2023-08-07	200.45	217.01	200.45	202.54	139.14	5,459,676
2023-08-04	189.78	199.99	189.10	198.52	136.37	3,645,719
2023-08-03	192.95	198.25	187.00	189.85	130.42	2,724,938
2023-08-02	191.00	198.67	188.50	196.70	135.12	3,091,758
2023-08-01	183.22	194.98	176.63	191.93	131.85	4,334,760
2023-07-31	188.95	189.59	180.79	182.00	125.03	2,469,512
2023-07-28	195.31	199.90	185.60	187.40	128.74	3,030,810
2023-07-27	201.67	205.64	196.70	197.54	135.70	2,010,407

← NewerPage 13 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.