Yuanjie Semiconductor Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	216.88	216.90	201.44	202.58	139.16	3,908,672
2023-07-25	229.59	231.30	214.77	216.20	148.52	4,192,704
2023-07-24	225.87	234.49	221.42	226.98	155.93	2,296,876
2023-07-21	233.00	233.88	220.00	221.00	151.82	2,538,655
2023-07-20	248.64	248.64	231.10	233.00	160.06	3,034,883
2023-07-19	257.91	259.67	246.66	249.28	171.24	1,872,740
2023-07-18	259.00	280.00	255.30	257.80	177.10	3,436,903
2023-07-17	243.00	263.00	240.26	255.01	175.18	3,337,225
2023-07-14	238.00	250.17	235.12	244.89	168.23	3,827,694
2023-07-13	231.21	235.81	223.01	233.40	160.34	2,962,389
2023-07-12	246.00	248.00	226.00	227.35	156.18	4,181,934
2023-07-11	250.22	255.00	243.77	247.00	169.68	2,465,904
2023-07-10	256.99	263.72	246.98	250.22	171.89	2,437,378
2023-07-07	247.27	264.36	243.01	259.00	177.92	3,113,065
2023-07-06	246.25	261.03	246.25	252.20	173.25	2,720,888
2023-07-05	251.08	264.44	246.00	250.51	172.09	3,071,126
2023-07-04	256.35	273.88	254.02	258.00	177.23	4,304,100
2023-07-03	278.69	282.00	242.00	253.00	173.80	4,976,110
2023-06-30	264.00	290.99	258.03	285.00	195.78	4,902,879
2023-06-29	262.32	276.00	251.00	271.18	186.29	4,723,883
2023-06-28	261.39	266.58	243.00	259.00	177.92	3,992,851
2023-06-27	286.00	287.00	256.65	264.07	181.40	4,209,834
2023-06-26	289.97	296.00	277.70	284.56	195.48	3,316,483
2023-06-21	305.08	307.05	281.12	296.00	203.34	4,704,614
2023-06-20	319.74	324.23	300.50	311.99	214.32	5,411,471
2023-06-19	283.00	339.60	283.00	330.00	226.70	6,399,315
2023-06-16	275.77	288.00	265.68	283.00	194.41	5,241,419
2023-06-15	277.00	295.68	274.01	281.60	193.45	5,441,897
2023-06-14	244.62	288.85	244.62	281.59	193.44	6,609,619
2023-06-13	208.00	250.18	208.00	245.00	168.30	4,453,292
2023-06-12	192.77	223.00	192.77	213.03	146.34	4,006,786
2023-06-09	183.82	204.85	181.82	197.25	135.50	3,966,946
2023-06-08	258.26	263.39	248.19	258.00	126.15	2,275,648
2023-06-07	250.78	267.00	245.28	264.98	129.56	3,408,272
2023-06-06	259.00	260.00	245.00	248.60	121.55	2,538,545
2023-06-05	263.00	269.42	253.00	258.12	126.21	3,531,722
2023-06-02	277.02	281.99	261.00	264.33	129.24	2,711,787
2023-06-01	274.60	280.99	269.94	272.52	133.25	2,475,688
2023-05-31	280.00	283.64	268.80	281.86	137.82	3,521,410
2023-05-30	258.00	295.00	250.42	284.06	138.89	6,045,565
2023-05-29	252.00	264.80	246.98	254.38	124.38	5,252,466
2023-05-26	246.77	259.87	240.80	243.64	119.13	3,928,206
2023-05-25	236.00	273.60	236.00	250.01	122.24	4,894,736
2023-05-24	215.50	232.55	212.36	228.00	111.48	3,444,672
2023-05-23	219.29	222.08	213.41	215.80	105.52	2,286,484
2023-05-22	230.70	233.60	218.22	219.30	107.23	3,007,380
2023-05-19	254.00	258.74	231.00	235.99	115.39	6,208,020
2023-05-18	225.00	254.21	225.00	254.21	124.30	6,324,272
2023-05-17	206.00	215.87	205.70	211.84	103.58	1,882,471
2023-05-16	214.50	214.64	205.52	207.90	101.65	2,218,869
2023-05-15	219.37	226.20	209.51	214.50	104.88	1,859,415
2023-05-12	217.00	226.70	212.92	216.54	105.88	1,938,241
2023-05-11	209.69	220.00	209.69	216.41	105.81	1,247,229
2023-05-10	220.00	227.50	209.10	212.78	104.04	2,304,033
2023-05-09	225.00	232.44	219.01	221.35	108.23	2,530,689
2023-05-08	228.41	237.44	222.00	225.53	110.27	2,299,048
2023-05-05	236.03	246.00	225.85	232.62	113.74	2,325,330
2023-05-04	244.75	249.99	230.14	239.59	117.15	2,169,633
2023-04-28	229.30	248.79	227.01	245.00	119.79	3,503,138
2023-04-27	229.50	238.90	222.00	228.22	111.59	3,775,647

← NewerPage 14 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.